Treelion TRN
Xếp hạng #?
10:33:14 01/09/2020
Treelion (TRN)
Không theo dõi
Lịch sử giá Treelion (TRN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.07921 | $0.08109 | $0.07866 | $0.07954 | $27,488.88 | $0 |
| 2020-05-02 | $0.07967 | $0.08140 | $0.07842 | $0.08005 | $28,352.76 | $0 |
| 2020-05-03 | $0.08003 | $0.08111 | $0.07713 | $0.07764 | $28,039.50 | $0 |
| 2020-05-04 | $0.07765 | $0.07872 | $0.07674 | $0.07802 | $28,593.08 | $0 |
| 2020-05-05 | $0.07808 | $0.07916 | $0.07653 | $0.07701 | $27,951.13 | $0 |
| 2020-05-06 | $0.07689 | $0.07888 | $0.07659 | $0.07781 | $28,609.29 | $0 |
| 2020-05-07 | $0.07781 | $0.07869 | $0.07484 | $0.07796 | $28,199.49 | $0 |
| 2020-05-08 | $0.07796 | $0.07850 | $0.07628 | $0.07783 | $28,499.99 | $0 |
| 2020-05-09 | $0.07788 | $0.07827 | $0.07627 | $0.07789 | $28,059.03 | $0 |
| 2020-05-10 | $0.07793 | $0.08108 | $0.07540 | $0.07701 | $28,514.08 | $0 |
| 2020-05-11 | $0.07705 | $0.07891 | $0.07524 | $0.07749 | $28,383.60 | $0 |
| 2020-05-12 | $0.07745 | $0.07816 | $0.07639 | $0.07698 | $18,438.05 | $0 |
| 2020-05-13 | $0.07669 | $0.07789 | $0.07586 | $0.07629 | $17,331.25 | $0 |
| 2020-05-14 | $0.07629 | $0.07820 | $0.07581 | $0.07708 | $17,251.51 | $0 |
| 2020-05-15 | $0.07712 | $0.07916 | $0.07629 | $0.07808 | $28,005.71 | $0 |
| 2020-05-16 | $0.07794 | $0.07841 | $0.07640 | $0.07775 | $27,853.39 | $0 |
| 2020-05-17 | $0.07776 | $0.07828 | $0.07640 | $0.07692 | $27,734.35 | $0 |
| 2020-05-18 | $0.07710 | $0.07807 | $0.07433 | $0.07672 | $27,809.58 | $0 |
| 2020-05-19 | $0.07659 | $0.07764 | $0.07603 | $0.07661 | $27,753.95 | $0 |
| 2020-05-20 | $0.07656 | $0.07799 | $0.07566 | $0.07579 | $27,976.19 | $0 |
| 2020-05-21 | $0.07578 | $0.07723 | $0.07549 | $0.07647 | $28,174.52 | $0 |
| 2020-05-22 | $0.07637 | $0.07694 | $0.07477 | $0.07518 | $27,818.98 | $0 |
| 2020-05-23 | $0.07526 | $0.07672 | $0.07461 | $0.07655 | $28,284.15 | $0 |
| 2020-05-24 | $0.07653 | $0.07680 | $0.07494 | $0.07561 | $28,373.62 | $0 |
| 2020-05-25 | $0.07564 | $0.07651 | $0.07466 | $0.07606 | $28,341.56 | $0 |
| 2020-05-26 | $0.07606 | $0.07644 | $0.07472 | $0.07540 | $28,091.23 | $0 |
| 2020-05-27 | $0.07540 | $0.07623 | $0.07404 | $0.07464 | $27,797.85 | $0 |
| 2020-05-28 | $0.07452 | $0.07577 | $0.06124 | $0.07207 | $28,053.76 | $0 |
| 2020-05-29 | $0.07205 | $0.07332 | $0.06493 | $0.06719 | $27,845.95 | $0 |
| 2020-05-30 | $0.06718 | $0.06808 | $0.01922 | $0.05978 | $39,242.16 | $0 |
| 2020-05-31 | $0.05978 | $0.07100 | $0.05905 | $0.07040 | $28,906.06 | $0 |