Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) 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 | $4.37 | $4.43 | $3.60 | $3.79 | $7.96 | $410,264 |
| 2018-04-02 | $3.81 | $4.37 | $3.79 | $4.37 | $223.92 | $472,771 |
| 2018-04-03 | $4.37 | $4.62 | $4.12 | $4.60 | $1,293.63 | $498,391 |
| 2018-04-04 | $4.60 | $4.60 | $3.76 | $4.01 | $232.14 | $434,087 |
| 2018-04-05 | $4.01 | $5.44 | $3.67 | $4.29 | $1,061.66 | $464,675 |
| 2018-04-06 | $4.26 | $5.48 | $3.92 | $3.98 | $404.80 | $431,537 |
| 2018-04-07 | $3.98 | $4.78 | $3.82 | $3.87 | $280.65 | $420,159 |
| 2018-04-08 | $3.87 | $4.51 | $3.87 | $4.01 | $10.45 | $435,708 |
| 2018-04-09 | $4.02 | $4.77 | $3.85 | $3.87 | $66.97 | $420,274 |
| 2018-04-10 | $3.87 | $4.59 | $3.83 | $4.56 | $334.16 | $495,710 |
| 2018-04-11 | $4.56 | $4.86 | $4.37 | $4.45 | $395.15 | $484,159 |
| 2018-04-12 | $4.44 | $6.36 | $4.32 | $5.10 | $919.96 | $554,937 |
| 2018-04-13 | $5.11 | $6.16 | $5.01 | $5.90 | $446.88 | $642,337 |
| 2018-04-14 | $5.90 | $6.46 | $5.10 | $5.16 | $2,648.20 | $561,611 |
| 2018-04-15 | $5.16 | $5.76 | $5.16 | $5.76 | $261.80 | $627,502 |
| 2018-04-16 | $5.76 | $5.79 | $5.46 | $5.55 | $39.18 | $605,017 |
| 2018-04-17 | $5.55 | $5.61 | $5.07 | $5.09 | $130.79 | $554,780 |
| 2018-04-18 | $5.09 | $5.29 | $5.08 | $5.26 | $154.12 | $574,035 |
| 2018-04-19 | $5.26 | $6.06 | $5.24 | $6.06 | $125.85 | $661,353 |
| 2018-04-20 | $6.06 | $7.84 | $6.05 | $7.77 | $2,200.84 | $849,035 |
| 2018-04-21 | $7.77 | $7.89 | $7.23 | $7.41 | $2,836.15 | $809,932 |
| 2018-04-22 | $7.41 | $7.90 | $7.27 | $7.30 | $329.21 | $798,804 |
| 2018-04-23 | $7.29 | $7.86 | $7.28 | $7.40 | $227.00 | $810,046 |
| 2018-04-24 | $7.41 | $9.25 | $5.42 | $7.70 | $4,396.68 | $843,081 |
| 2018-04-25 | $7.65 | $8.38 | $6.85 | $6.86 | $438.83 | $751,299 |
| 2018-04-26 | $6.91 | $7.07 | $3.20 | $6.92 | $5,528.19 | $758,371 |
| 2018-04-27 | $6.93 | $6.98 | $5.82 | $5.82 | $294.46 | $637,803 |
| 2018-04-28 | $5.80 | $8.38 | $5.78 | $8.32 | $2,208.52 | $913,100 |
| 2018-04-29 | $8.32 | $8.67 | $6.94 | $7.05 | $1,381.08 | $774,556 |
| 2018-04-30 | $7.05 | $7.90 | $6.96 | $7.80 | $38.74 | $856,485 |