Triangles TRI
Xếp hạng #?
04:29:00 07/02/2019
Triangles (TRI)
Không hoạt động
Lịch sử giá Triangles (TRI) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $7.80 | $7.80 | $5.38 | $6.65 | $1,042.59 | $731,224 |
| 2018-05-02 | $6.64 | $6.68 | $6.17 | $6.36 | $525.58 | $699,542 |
| 2018-05-03 | $6.36 | $8.91 | $5.76 | $8.87 | $4,966.89 | $976,255 |
| 2018-05-04 | $8.87 | $8.89 | $6.93 | $6.93 | $728.65 | $763,162 |
| 2018-05-05 | $6.93 | $8.03 | $6.92 | $7.92 | $102.08 | $872,425 |
| 2018-05-06 | $7.93 | $8.00 | $6.64 | $6.73 | $222.63 | $741,805 |
| 2018-05-07 | $6.73 | $7.49 | $6.45 | $6.55 | $181.52 | $722,035 |
| 2018-05-08 | $6.56 | $7.45 | $6.42 | $6.45 | $347.83 | $711,638 |
| 2018-05-09 | $6.44 | $6.54 | $6.29 | $6.52 | $172.67 | $719,952 |
| 2018-05-10 | $6.52 | $7.42 | $6.52 | $7.13 | $26.28 | $787,544 |
| 2018-05-11 | $7.14 | $7.14 | $5.34 | $5.38 | $396.13 | $593,941 |
| 2018-05-12 | $5.36 | $6.35 | $5.26 | $6.30 | $32.46 | $695,918 |
| 2018-05-13 | $6.29 | $6.46 | $5.47 | $5.65 | $71.93 | $625,268 |
| 2018-05-14 | $5.65 | $5.66 | $5.24 | $5.45 | $1,817.61 | $603,173 |
| 2018-05-15 | $5.44 | $5.53 | $5.03 | $5.05 | $525.09 | $559,580 |
| 2018-05-16 | $5.05 | $6.48 | $4.84 | $5.37 | $1,451.13 | $594,642 |
| 2018-05-17 | $5.37 | $5.77 | $5.36 | $5.70 | $197.31 | $631,060 |
| 2018-05-18 | $5.70 | $5.74 | $4.61 | $5.29 | $547.80 | $585,882 |
| 2018-05-19 | $5.28 | $5.37 | $5.24 | $5.28 | $83.87 | $587,706 |
| 2018-05-20 | $5.29 | $5.47 | $4.95 | $4.96 | $65.60 | $553,206 |
| 2018-05-21 | $4.97 | $5.48 | $4.42 | $5.00 | $841.14 | $557,186 |
| 2018-05-22 | $4.99 | $5.00 | $4.28 | $4.31 | $91.13 | $480,847 |
| 2018-05-23 | $4.30 | $4.81 | $4.05 | $4.75 | $257.01 | $530,209 |
| 2018-05-24 | $4.73 | $4.78 | $4.23 | $4.75 | $319.76 | $530,610 |
| 2018-05-25 | $4.76 | $4.79 | $4.27 | $4.41 | $46.33 | $493,448 |
| 2018-05-26 | $4.41 | $4.41 | $4.00 | $4.02 | $145.61 | $449,560 |
| 2018-05-27 | $4.02 | $4.04 | $3.95 | $3.98 | $32.01 | $445,139 |
| 2018-05-28 | $3.98 | $4.01 | $3.76 | $3.77 | $138.43 | $422,693 |
| 2018-05-29 | $3.77 | $4.35 | $3.11 | $4.32 | $1,339.99 | $484,294 |
| 2018-05-30 | $4.32 | $4.67 | $4.32 | $4.62 | $273.05 | $519,031 |
| 2018-05-31 | $4.62 | $4.75 | $3.68 | $3.71 | $233.57 | $416,225 |