Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $14.47 | $15.73 | $12.54 | $15.39 | $6,014.63 | $1,121,894 |
| 2018-01-02 | $15.39 | $17.01 | $12.81 | $14.76 | $12,013.40 | $1,075,630 |
| 2018-01-03 | $14.70 | $17.49 | $14.69 | $16.70 | $4,562.01 | $1,217,542 |
| 2018-01-04 | $16.79 | $31.10 | $15.28 | $23.61 | $30,790.10 | $1,721,011 |
| 2018-01-05 | $23.62 | $34.00 | $23.39 | $26.74 | $32,759.00 | $1,948,913 |
| 2018-01-06 | $26.76 | $34.49 | $26.48 | $34.42 | $19,610.50 | $2,508,872 |
| 2018-01-07 | $34.39 | $55.24 | $29.37 | $43.85 | $53,921.70 | $3,195,991 |
| 2018-01-08 | $43.78 | $44.50 | $29.42 | $32.93 | $18,538.70 | $2,400,505 |
| 2018-01-09 | $32.84 | $39.74 | $29.53 | $32.09 | $8,945.09 | $2,339,283 |
| 2018-01-10 | $32.13 | $38.41 | $27.17 | $34.55 | $48,426.10 | $2,518,735 |
| 2018-01-11 | $34.52 | $34.64 | $24.88 | $29.46 | $6,084.98 | $2,147,280 |
| 2018-01-12 | $29.65 | $30.54 | $22.02 | $26.46 | $10,534.70 | $1,928,934 |
| 2018-01-13 | $26.43 | $30.80 | $22.74 | $30.71 | $17,316.10 | $2,238,278 |
| 2018-01-14 | $30.73 | $36.79 | $22.72 | $23.76 | $9,593.62 | $1,732,156 |
| 2018-01-15 | $23.59 | $26.69 | $22.51 | $22.52 | $3,266.36 | $2,330,269 |
| 2018-01-16 | $22.55 | $22.55 | $13.67 | $13.77 | $4,164.08 | $1,425,273 |
| 2018-01-17 | $13.70 | $19.67 | $11.36 | $15.53 | $3,455.71 | $1,608,957 |
| 2018-01-18 | $15.59 | $20.21 | $12.95 | $14.35 | $1,536.75 | $1,487,081 |
| 2018-01-19 | $14.20 | $18.44 | $12.59 | $16.09 | $5,304.61 | $1,667,575 |
| 2018-01-20 | $16.26 | $18.16 | $14.57 | $17.83 | $1,729.61 | $1,848,851 |
| 2018-01-21 | $17.87 | $17.87 | $13.00 | $15.63 | $2,142.49 | $1,621,700 |
| 2018-01-22 | $15.84 | $16.13 | $11.70 | $12.82 | $1,481.76 | $1,330,729 |
| 2018-01-23 | $12.79 | $13.43 | $11.56 | $12.81 | $1,500.61 | $1,331,531 |
| 2018-01-24 | $12.80 | $13.52 | $11.79 | $13.47 | $6,419.29 | $1,401,907 |
| 2018-01-25 | $13.69 | $14.46 | $12.19 | $13.07 | $948.30 | $1,360,061 |
| 2018-01-26 | $13.03 | $13.57 | $10.94 | $11.16 | $1,071.38 | $1,161,701 |
| 2018-01-27 | $12.97 | $15.61 | $10.95 | $15.39 | $5,498.18 | $1,603,103 |
| 2018-01-28 | $15.47 | $15.69 | $12.11 | $12.77 | $913.28 | $1,331,845 |
| 2018-01-29 | $12.76 | $14.95 | $12.13 | $13.95 | $1,813.96 | $1,455,343 |
| 2018-01-30 | $13.96 | $14.09 | $10.65 | $10.68 | $1,679.39 | $1,114,405 |
| 2018-01-31 | $10.70 | $11.54 | $10.12 | $11.31 | $1,810.38 | $1,180,600 |