Triaconta TRIA
Xếp hạng #?
22:54:30 02/06/2018
Triaconta (TRIA)
Không hoạt động
Lịch sử giá Triaconta (TRIA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $13.68 | $14.06 | $13.64 | $13.99 | $283.23 | $0 |
| 2018-03-02 | $10.32 | $10.36 | $10.20 | $10.27 | $111.63 | $0 |
| 2018-03-03 | $10.26 | $14.14 | $6.82 | $14.11 | $2,050.30 | $0 |
| 2018-03-04 | $14.11 | $14.27 | $10.29 | $14.24 | $1,880.26 | $0 |
| 2018-03-05 | $14.24 | $18.29 | $12.79 | $18.24 | $894.06 | $0 |
| 2018-03-06 | $18.23 | $18.26 | $11.56 | $12.26 | $4,298.64 | $0 |
| 2018-03-07 | $12.27 | $12.36 | $10.24 | $12.02 | $7,285.58 | $0 |
| 2018-03-08 | $12.00 | $12.36 | $11.11 | $11.25 | $6,695.75 | $3,105,451 |
| 2018-03-09 | $11.23 | $11.34 | $10.34 | $10.94 | $6,507.53 | $3,018,179 |
| 2018-03-10 | $10.96 | $11.17 | $10.26 | $10.33 | $401.82 | $2,852,385 |
| 2018-03-11 | $10.30 | $11.02 | $10.06 | $10.95 | $425.80 | $3,022,623 |
| 2018-03-16 | $14.00 | $14.34 | $8.22 | $10.10 | $126.55 | $2,786,697 |
| 2018-03-17 | $10.10 | $10.71 | $9.42 | $10.48 | $31.45 | $2,893,068 |
| 2018-03-18 | $10.47 | $11.17 | $6.62 | $10.79 | $384.72 | $2,979,346 |
| 2018-03-19 | $10.75 | $11.11 | $5.93 | $6.06 | $2,504.01 | $1,673,487 |
| 2018-03-20 | $6.11 | $6.23 | $5.69 | $6.10 | $121.91 | $1,682,407 |
| 2018-03-21 | $6.13 | $6.49 | $5.02 | $5.09 | $21.58 | $1,404,298 |
| 2018-03-22 | $5.10 | $5.26 | $4.24 | $4.41 | $194.50 | $1,218,337 |
| 2018-03-23 | $4.41 | $7.10 | $4.18 | $7.10 | $203.39 | $1,959,015 |
| 2018-03-24 | $7.16 | $7.18 | $5.35 | $6.84 | $285.34 | $1,888,364 |
| 2018-03-25 | $6.76 | $6.88 | $6.69 | $6.84 | $65.73 | $1,887,818 |
| 2018-03-26 | $5.85 | $5.94 | $5.62 | $5.86 | $709.35 | $1,618,033 |
| 2018-03-27 | $5.86 | $5.90 | $5.39 | $5.48 | $391.09 | $1,513,806 |
| 2018-03-28 | $8.07 | $8.13 | $8.00 | $8.03 | $441.60 | $2,216,057 |
| 2018-03-29 | $8.04 | $8.11 | $7.21 | $7.46 | $410.18 | $2,058,386 |
| 2018-03-31 | $5.39 | $5.40 | $5.10 | $5.16 | $2,001.13 | $1,425,533 |