Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) 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 | $8.50 | $9.81 | $5.92 | $8.20 | $1,199.47 | $868,091 |
| 2018-03-02 | $8.18 | $10.34 | $6.05 | $6.29 | $2,103.89 | $666,367 |
| 2018-03-03 | $6.28 | $8.60 | $6.28 | $7.49 | $1,123.65 | $794,254 |
| 2018-03-04 | $7.48 | $8.15 | $7.21 | $8.15 | $201.54 | $864,174 |
| 2018-03-05 | $8.14 | $10.32 | $8.08 | $8.73 | $1,004.11 | $925,687 |
| 2018-03-06 | $8.70 | $9.39 | $7.44 | $7.74 | $117.60 | $823,655 |
| 2018-03-07 | $7.73 | $9.09 | $6.81 | $6.93 | $208.22 | $738,306 |
| 2018-03-08 | $8.31 | $8.48 | $6.43 | $6.64 | $24.83 | $707,434 |
| 2018-03-09 | $6.60 | $6.68 | $4.89 | $5.69 | $614.85 | $606,213 |
| 2018-03-10 | $5.69 | $5.83 | $4.87 | $5.55 | $550.26 | $591,266 |
| 2018-03-11 | $5.53 | $6.13 | $5.34 | $6.03 | $77.94 | $643,212 |
| 2018-03-12 | $6.01 | $6.12 | $5.02 | $5.48 | $233.18 | $585,100 |
| 2018-03-13 | $5.45 | $5.65 | $4.90 | $5.05 | $1,083.31 | $541,144 |
| 2018-03-14 | $5.05 | $5.17 | $4.40 | $4.52 | $129.73 | $484,764 |
| 2018-03-15 | $4.52 | $5.14 | $4.16 | $4.46 | $1,391.26 | $478,503 |
| 2018-03-16 | $4.46 | $4.94 | $4.29 | $4.47 | $180.51 | $479,886 |
| 2018-03-17 | $4.48 | $4.95 | $4.38 | $4.70 | $179.35 | $504,907 |
| 2018-03-18 | $4.69 | $6.22 | $4.53 | $5.26 | $1,326.52 | $564,841 |
| 2018-03-19 | $5.24 | $6.86 | $5.20 | $6.82 | $516.62 | $733,169 |
| 2018-03-20 | $6.90 | $7.29 | $6.57 | $6.83 | $198.15 | $734,781 |
| 2018-03-21 | $6.85 | $7.78 | $6.79 | $7.58 | $173.74 | $814,687 |
| 2018-03-22 | $7.56 | $7.71 | $6.65 | $7.40 | $313.55 | $796,046 |
| 2018-03-23 | $7.40 | $7.40 | $6.09 | $6.24 | $192.71 | $671,541 |
| 2018-03-24 | $6.33 | $8.03 | $6.31 | $6.40 | $206.04 | $690,108 |
| 2018-03-25 | $6.32 | $7.71 | $5.67 | $5.70 | $409.52 | $614,418 |
| 2018-03-26 | $5.69 | $7.46 | $5.36 | $5.59 | $153.76 | $602,635 |
| 2018-03-27 | $5.58 | $5.60 | $5.29 | $5.32 | $206.98 | $573,710 |
| 2018-03-28 | $5.31 | $5.59 | $5.28 | $5.55 | $156.17 | $599,566 |
| 2018-03-29 | $5.56 | $5.57 | $4.14 | $4.26 | $510.95 | $460,333 |
| 2018-03-30 | $4.25 | $4.32 | $3.96 | $4.10 | $152.41 | $443,382 |
| 2018-03-31 | $4.10 | $4.46 | $3.81 | $4.37 | $195.69 | $472,889 |