Treelion TRN
Xếp hạng #?
10:33:14 01/09/2020
Treelion (TRN)
Không theo dõi
Lịch sử giá Treelion (TRN) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.1128 | $0.1142 | $0.1099 | $0.1127 | $38,136.34 | $0 |
| 2020-04-02 | $0.1132 | $0.1154 | $0.09555 | $0.09687 | $48,736.66 | $0 |
| 2020-04-03 | $0.09698 | $0.1057 | $0.09656 | $0.1006 | $37,910.88 | $0 |
| 2020-04-04 | $0.1006 | $0.1025 | $0.09779 | $0.09832 | $22,417.71 | $0 |
| 2020-04-05 | $0.09832 | $0.09940 | $0.09691 | $0.09789 | $22,731.14 | $0 |
| 2020-04-06 | $0.09801 | $0.1032 | $0.09660 | $0.09898 | $37,726.13 | $0 |
| 2020-04-07 | $0.09888 | $0.1090 | $0.09533 | $0.1036 | $39,805.74 | $0 |
| 2020-04-08 | $0.1048 | $0.1085 | $0.08578 | $0.09068 | $38,259.49 | $0 |
| 2020-04-09 | $0.09048 | $0.09283 | $0.08735 | $0.08948 | $38,473.43 | $0 |
| 2020-04-10 | $0.08976 | $0.09290 | $0.08880 | $0.08923 | $38,198.74 | $0 |
| 2020-04-11 | $0.08923 | $0.09120 | $0.08791 | $0.08935 | $37,959.47 | $0 |
| 2020-04-12 | $0.08925 | $0.09127 | $0.08855 | $0.09052 | $38,383.70 | $0 |
| 2020-04-13 | $0.09043 | $0.09235 | $0.08937 | $0.09112 | $38,158.30 | $0 |
| 2020-04-14 | $0.09112 | $0.09341 | $0.09045 | $0.09152 | $37,995.79 | $0 |
| 2020-04-15 | $0.09155 | $0.1104 | $0.09131 | $0.1061 | $39,454.95 | $0 |
| 2020-04-16 | $0.1061 | $0.1102 | $0.09771 | $0.1004 | $41,130.93 | $0 |
| 2020-04-17 | $0.1004 | $0.1036 | $0.09469 | $0.09895 | $34,270.12 | $0 |
| 2020-04-18 | $0.09895 | $0.1001 | $0.08235 | $0.08603 | $29,727.80 | $0 |
| 2020-04-19 | $0.08606 | $0.09045 | $0.08024 | $0.08097 | $28,744.90 | $0 |
| 2020-04-20 | $0.08101 | $0.08176 | $0.07664 | $0.08046 | $28,890.23 | $0 |
| 2020-04-21 | $0.08059 | $0.08387 | $0.07993 | $0.08228 | $27,891.29 | $0 |
| 2020-04-22 | $0.08231 | $0.08231 | $0.07974 | $0.08061 | $28,296.28 | $0 |
| 2020-04-23 | $0.08060 | $0.08206 | $0.07873 | $0.08089 | $28,255.01 | $0 |
| 2020-04-24 | $0.08068 | $0.08204 | $0.07681 | $0.08045 | $28,447.08 | $0 |
| 2020-04-25 | $0.08055 | $0.08167 | $0.07940 | $0.08094 | $28,426.73 | $0 |
| 2020-04-26 | $0.08103 | $0.08168 | $0.07907 | $0.08043 | $28,081.28 | $0 |
| 2020-04-27 | $0.08043 | $0.08154 | $0.07918 | $0.08100 | $28,437.89 | $0 |
| 2020-04-28 | $0.08102 | $0.08186 | $0.07879 | $0.07998 | $28,506.53 | $0 |
| 2020-04-29 | $0.08002 | $0.08139 | $0.07005 | $0.07880 | $28,231.68 | $0 |
| 2020-04-30 | $0.07881 | $0.08117 | $0.07846 | $0.07921 | $27,987.06 | $0 |