Triaconta TRIA
Xếp hạng #?
15:54:30 02/06/2018
Triaconta (TRIA)
Không hoạt động
Lịch sử giá Triaconta (TRIA) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $9.38 | $9.95 | $7.76 | $8.78 | $4,120.20 | $0 |
| 2017-12-02 | $8.77 | $9.82 | $7.84 | $7.92 | $2,242.69 | $0 |
| 2017-12-03 | $7.92 | $9.76 | $7.88 | $9.34 | $108.62 | $0 |
| 2017-12-04 | $9.35 | $9.42 | $8.24 | $9.42 | $96.03 | $0 |
| 2017-12-05 | $9.42 | $9.45 | $8.13 | $8.20 | $4,039.08 | $0 |
| 2017-12-06 | $8.19 | $8.46 | $7.67 | $8.07 | $2,166.28 | $0 |
| 2017-12-07 | $8.05 | $8.28 | $7.76 | $8.02 | $801.67 | $0 |
| 2017-12-08 | $8.03 | $8.62 | $7.00 | $8.60 | $1,694.80 | $0 |
| 2017-12-09 | $8.60 | $10.19 | $8.10 | $9.47 | $3,389.04 | $0 |
| 2017-12-10 | $9.50 | $9.50 | $7.89 | $8.75 | $1,028.82 | $0 |
| 2017-12-11 | $8.76 | $10.35 | $7.63 | $10.35 | $866.91 | $0 |
| 2017-12-12 | $10.28 | $13.96 | $10.02 | $13.87 | $56.78 | $0 |
| 2017-12-13 | $13.88 | $14.73 | $9.35 | $9.47 | $1,796.52 | $0 |
| 2017-12-14 | $9.47 | $14.54 | $9.38 | $10.41 | $412.97 | $0 |
| 2017-12-15 | $10.40 | $13.16 | $9.23 | $12.50 | $263.76 | $0 |
| 2017-12-16 | $12.53 | $13.36 | $11.79 | $13.04 | $221.67 | $0 |
| 2017-12-17 | $13.09 | $13.80 | $10.73 | $13.56 | $2,423.65 | $0 |
| 2017-12-18 | $13.54 | $13.60 | $11.44 | $12.83 | $1,815.19 | $0 |
| 2017-12-19 | $12.79 | $15.10 | $12.49 | $13.22 | $8,883.80 | $0 |
| 2017-12-20 | $13.20 | $15.39 | $11.70 | $15.17 | $2,080.05 | $0 |
| 2017-12-21 | $15.19 | $15.98 | $14.54 | $14.98 | $527.57 | $0 |
| 2017-12-22 | $15.04 | $16.01 | $8.11 | $8.64 | $3,875.48 | $0 |
| 2017-12-23 | $8.72 | $18.29 | $7.40 | $14.04 | $6,395.17 | $0 |
| 2017-12-24 | $14.20 | $18.57 | $12.86 | $18.57 | $6,225.33 | $0 |
| 2017-12-25 | $18.66 | $20.45 | $14.27 | $17.43 | $7,642.45 | $0 |
| 2017-12-26 | $17.43 | $19.51 | $17.24 | $19.51 | $2,995.24 | $0 |
| 2017-12-27 | $19.56 | $22.57 | $15.77 | $22.13 | $2,503.04 | $0 |
| 2017-12-28 | $22.10 | $23.18 | $20.32 | $23.18 | $17,799.40 | $0 |
| 2017-12-29 | $23.32 | $24.26 | $20.15 | $22.12 | $2,254.90 | $0 |
| 2017-12-30 | $24.02 | $24.02 | $19.82 | $22.76 | $4,501.73 | $0 |
| 2017-12-31 | $22.56 | $24.24 | $19.97 | $24.12 | $966.27 | $0 |