Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) 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 | $1.54 | $1.62 | $1.51 | $1.58 | $835,956 | $50,768,550 |
| 2018-03-02 | $1.58 | $1.60 | $1.44 | $1.49 | $1,029,120 | $47,812,910 |
| 2018-03-03 | $1.49 | $1.52 | $1.35 | $1.38 | $1,624,480 | $44,417,103 |
| 2018-03-04 | $1.39 | $1.51 | $1.31 | $1.42 | $1,641,010 | $45,512,546 |
| 2018-03-05 | $1.40 | $1.51 | $1.37 | $1.47 | $1,374,340 | $47,292,158 |
| 2018-03-06 | $1.45 | $1.49 | $1.28 | $1.30 | $984,201 | $41,650,245 |
| 2018-03-07 | $1.29 | $1.31 | $0.9636 | $1.10 | $1,073,230 | $35,427,542 |
| 2018-03-08 | $1.10 | $1.11 | $0.9223 | $0.9492 | $1,242,220 | $30,474,967 |
| 2018-03-09 | $0.9440 | $0.9592 | $0.7230 | $0.9146 | $1,331,860 | $29,364,146 |
| 2018-03-10 | $0.9171 | $0.9535 | $0.8107 | $0.8356 | $467,813 | $26,827,774 |
| 2018-03-11 | $0.8322 | $1.21 | $0.7733 | $0.9836 | $4,791,350 | $31,580,362 |
| 2018-03-12 | $0.9814 | $1.12 | $0.9438 | $0.9738 | $4,146,660 | $31,264,668 |
| 2018-03-13 | $0.9760 | $0.9926 | $0.8741 | $0.9140 | $1,207,220 | $29,344,402 |
| 2018-03-14 | $0.9127 | $0.9545 | $0.7382 | $0.7714 | $649,987 | $24,767,751 |
| 2018-03-15 | $0.7671 | $0.8469 | $0.6876 | $0.8344 | $2,570,480 | $26,788,637 |
| 2018-03-16 | $0.8303 | $0.8862 | $0.7903 | $0.8514 | $3,802,240 | $27,334,239 |
| 2018-03-17 | $0.8517 | $0.8517 | $0.7306 | $0.7433 | $2,527,790 | $23,863,562 |
| 2018-03-18 | $0.7445 | $0.8032 | $0.6423 | $0.7896 | $2,779,920 | $25,351,495 |
| 2018-03-19 | $0.7846 | $0.9500 | $0.7593 | $0.9210 | $4,393,150 | $29,568,145 |
| 2018-03-20 | $0.9294 | $1.19 | $0.9143 | $1.06 | $9,661,940 | $34,128,871 |
| 2018-03-21 | $1.07 | $1.11 | $1.00 | $1.02 | $4,646,730 | $32,672,562 |
| 2018-03-22 | $1.01 | $1.05 | $0.8927 | $0.9397 | $4,257,960 | $30,168,776 |
| 2018-03-23 | $0.9434 | $0.9482 | $0.8330 | $0.9179 | $3,711,790 | $29,470,833 |
| 2018-03-24 | $0.9320 | $1.05 | $0.9228 | $0.9453 | $3,994,780 | $30,350,301 |
| 2018-03-25 | $0.9353 | $1.04 | $0.8927 | $0.9580 | $4,114,340 | $30,756,052 |
| 2018-03-26 | $0.9490 | $1.02 | $0.8556 | $0.9866 | $4,024,680 | $31,674,560 |
| 2018-03-27 | $0.9728 | $0.9954 | $0.8511 | $0.9333 | $4,149,430 | $29,963,301 |
| 2018-03-28 | $0.9273 | $1.06 | $0.9130 | $1.01 | $4,932,800 | $32,537,719 |
| 2018-03-29 | $1.01 | $1.02 | $0.7663 | $0.8101 | $3,874,810 | $26,009,595 |
| 2018-03-30 | $0.8101 | $0.8297 | $0.7295 | $0.7597 | $2,722,740 | $24,389,034 |
| 2018-03-31 | $0.7590 | $0.7986 | $0.7236 | $0.7277 | $2,741,820 | $23,362,555 |