Triaconta TRIA
Xếp hạng #?
22:54:30 02/06/2018
Triaconta (TRIA)
Không hoạt động
Lịch sử giá Triaconta (TRIA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $5.17 | $5.23 | $4.76 | $5.00 | $1,324.19 | $1,380,647 |
| 2018-04-04 | $7.30 | $8.61 | $5.26 | $5.36 | $376.97 | $1,480,557 |
| 2018-04-05 | $5.36 | $5.80 | $4.88 | $4.98 | $925.20 | $1,375,668 |
| 2018-04-06 | $4.97 | $5.04 | $3.66 | $3.70 | $739.99 | $1,021,415 |
| 2018-04-07 | $3.70 | $5.63 | $3.70 | $5.51 | $153.61 | $1,520,328 |
| 2018-04-08 | $5.51 | $5.72 | $5.50 | $5.72 | $159.52 | $1,578,805 |
| 2018-04-10 | $5.01 | $5.22 | $5.01 | $5.18 | $93.32 | $1,430,954 |
| 2018-04-11 | $5.20 | $6.19 | $5.14 | $6.19 | $3,095.42 | $1,707,863 |
| 2018-04-12 | $6.16 | $6.73 | $4.63 | $4.94 | $2.71 | $1,362,842 |
| 2018-04-13 | $4.95 | $5.28 | $4.83 | $5.14 | $2.82 | $1,419,387 |
| 2018-04-15 | $8.34 | $8.53 | $8.34 | $8.53 | $265.09 | $2,353,994 |
| 2018-04-16 | $8.54 | $8.59 | $7.54 | $7.67 | $119.85 | $2,116,965 |
| 2018-04-17 | $7.67 | $7.79 | $7.58 | $7.73 | $120.71 | $2,132,258 |
| 2018-04-18 | $5.16 | $7.88 | $5.14 | $7.87 | $529.92 | $2,172,328 |
| 2018-04-19 | $7.88 | $8.19 | $7.84 | $8.17 | $39.41 | $2,256,000 |
| 2018-04-22 | $9.24 | $9.30 | $6.17 | $6.21 | $967.02 | $1,713,841 |
| 2018-04-23 | $6.19 | $6.47 | $6.18 | $6.42 | $187.46 | $1,773,002 |
| 2018-04-24 | $6.42 | $7.77 | $6.42 | $7.76 | $8.14 | $2,142,851 |
| 2018-04-25 | $7.76 | $7.76 | $6.54 | $6.76 | $7.08 | $1,866,014 |
| 2018-04-26 | $7.64 | $7.97 | $7.53 | $7.94 | $365.47 | $2,192,802 |
| 2018-04-27 | $7.96 | $8.22 | $7.77 | $8.17 | $125.07 | $2,256,193 |
| 2018-04-28 | $7.76 | $8.19 | $7.62 | $8.19 | $231.76 | $2,260,910 |
| 2018-04-29 | $8.19 | $8.38 | $8.01 | $8.26 | $226.01 | $2,280,771 |