Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $4.88 | $4.98 | $4.21 | $4.37 | $1,219.13 | $318,453 |
| 2017-11-02 | $4.37 | $4.75 | $4.37 | $4.50 | $678.92 | $328,146 |
| 2017-11-03 | $4.50 | $4.78 | $4.27 | $4.32 | $88.99 | $314,722 |
| 2017-11-04 | $4.31 | $11.24 | $4.21 | $10.79 | $0.7343 | $786,477 |
| 2017-11-05 | $11.18 | $11.18 | $4.28 | $4.33 | $533.41 | $315,641 |
| 2017-11-06 | $4.34 | $4.75 | $2.95 | $4.54 | $3,879.10 | $330,825 |
| 2017-11-07 | $4.53 | $4.69 | $4.53 | $4.63 | $1,274.33 | $337,638 |
| 2017-11-08 | $4.62 | $5.09 | $4.59 | $4.90 | $361.65 | $357,340 |
| 2017-11-09 | $4.58 | $5.64 | $4.21 | $5.64 | $2,025.36 | $410,939 |
| 2017-11-10 | $5.65 | $5.82 | $4.14 | $4.29 | $113.48 | $312,621 |
| 2017-11-11 | $4.27 | $4.43 | $3.75 | $3.82 | $542.47 | $278,228 |
| 2017-11-12 | $3.81 | $4.18 | $3.57 | $3.80 | $794.60 | $277,264 |
| 2017-11-13 | $3.81 | $5.22 | $2.36 | $2.98 | $1,914.08 | $217,110 |
| 2017-11-14 | $2.98 | $5.21 | $2.98 | $4.56 | $715.87 | $332,279 |
| 2017-11-15 | $4.56 | $5.00 | $3.52 | $3.53 | $263.56 | $257,427 |
| 2017-11-16 | $3.55 | $4.43 | $3.47 | $4.41 | $1,250.69 | $321,518 |
| 2017-11-17 | $4.40 | $4.51 | $3.53 | $3.58 | $117.40 | $260,630 |
| 2017-11-18 | $3.56 | $4.27 | $3.46 | $4.27 | $29.37 | $311,082 |
| 2017-11-19 | $4.26 | $7.85 | $3.75 | $3.78 | $781.25 | $275,740 |
| 2017-11-20 | $3.78 | $4.54 | $3.74 | $4.22 | $34.18 | $307,250 |
| 2017-11-21 | $4.21 | $4.28 | $3.63 | $4.17 | $24.29 | $304,102 |
| 2017-11-22 | $4.18 | $4.23 | $3.46 | $3.46 | $3,040.35 | $252,207 |
| 2017-11-23 | $3.46 | $3.75 | $3.41 | $3.67 | $233.44 | $267,711 |
| 2017-11-24 | $3.66 | $5.01 | $3.44 | $3.46 | $297.25 | $252,072 |
| 2017-11-25 | $3.45 | $3.85 | $3.29 | $3.53 | $1,896.76 | $257,085 |
| 2017-11-26 | $3.53 | $4.19 | $3.14 | $3.82 | $680.97 | $278,125 |
| 2017-11-27 | $3.82 | $3.98 | $3.47 | $3.48 | $866.84 | $253,562 |
| 2017-11-28 | $3.49 | $4.39 | $3.23 | $4.18 | $1,239.27 | $304,998 |
| 2017-11-29 | $4.18 | $4.30 | $2.95 | $3.75 | $605.60 | $273,056 |
| 2017-11-30 | $3.80 | $4.17 | $2.75 | $3.97 | $251.14 | $289,504 |