Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) 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 | $0.7277 | $0.7434 | $0.6482 | $0.6940 | $2,598,420 | $22,282,619 |
| 2018-04-02 | $0.6948 | $0.7919 | $0.6805 | $0.7745 | $3,656,060 | $24,865,770 |
| 2018-04-03 | $0.7764 | $0.8711 | $0.7545 | $0.8342 | $3,617,510 | $26,781,189 |
| 2018-04-04 | $0.8309 | $0.8309 | $0.7021 | $0.7159 | $2,887,230 | $22,985,475 |
| 2018-04-05 | $0.7169 | $0.7449 | $0.6798 | $0.7172 | $3,044,090 | $23,025,799 |
| 2018-04-06 | $0.7116 | $0.7234 | $0.6767 | $0.6990 | $2,728,950 | $22,441,413 |
| 2018-04-07 | $0.6992 | $0.7282 | $0.6940 | $0.7084 | $2,863,930 | $22,744,073 |
| 2018-04-08 | $0.7090 | $0.7486 | $0.7090 | $0.7245 | $2,407,500 | $23,260,651 |
| 2018-04-09 | $0.7271 | $0.7607 | $0.6822 | $0.6952 | $2,621,740 | $22,318,321 |
| 2018-04-10 | $0.6971 | $0.7735 | $0.6833 | $0.7535 | $3,648,430 | $24,191,199 |
| 2018-04-11 | $0.7503 | $0.8154 | $0.7486 | $0.7917 | $3,612,900 | $25,418,499 |
| 2018-04-12 | $0.7891 | $0.8643 | $0.7382 | $0.8565 | $3,234,170 | $27,499,230 |
| 2018-04-13 | $0.8628 | $0.9584 | $0.8553 | $0.9370 | $4,189,360 | $30,083,247 |
| 2018-04-14 | $0.9291 | $0.9592 | $0.8915 | $0.9241 | $3,890,850 | $29,669,984 |
| 2018-04-15 | $0.9249 | $1.05 | $0.9249 | $1.04 | $4,020,280 | $33,530,102 |
| 2018-04-16 | $1.04 | $1.05 | $0.9184 | $0.9630 | $4,148,180 | $30,916,933 |
| 2018-04-17 | $0.9611 | $1.11 | $0.9464 | $1.00 | $8,087,600 | $32,262,574 |
| 2018-04-18 | $1.01 | $1.18 | $1.01 | $1.17 | $8,780,510 | $37,422,903 |
| 2018-04-19 | $1.16 | $1.26 | $1.10 | $1.22 | $7,309,930 | $39,293,695 |
| 2018-04-20 | $1.23 | $1.70 | $1.22 | $1.59 | $30,181,000 | $50,976,273 |
| 2018-04-21 | $1.59 | $1.63 | $1.32 | $1.45 | $13,195,600 | $46,695,315 |
| 2018-04-22 | $1.45 | $1.68 | $1.39 | $1.54 | $10,528,200 | $49,536,338 |
| 2018-04-23 | $1.54 | $1.75 | $1.54 | $1.64 | $11,977,700 | $52,659,247 |
| 2018-04-24 | $1.65 | $1.80 | $1.64 | $1.67 | $10,858,700 | $53,600,904 |
| 2018-04-25 | $1.68 | $1.68 | $1.37 | $1.40 | $7,558,410 | $44,938,819 |
| 2018-04-26 | $1.41 | $1.55 | $1.36 | $1.53 | $7,620,620 | $48,979,627 |
| 2018-04-27 | $1.53 | $1.60 | $1.43 | $1.43 | $6,014,570 | $45,996,377 |
| 2018-04-28 | $1.43 | $1.58 | $1.42 | $1.55 | $6,317,550 | $49,889,499 |
| 2018-04-29 | $1.56 | $1.83 | $1.55 | $1.78 | $12,016,300 | $57,092,706 |
| 2018-04-30 | $1.78 | $1.81 | $1.64 | $1.66 | $8,483,300 | $53,379,696 |