Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) 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 | $1.66 | $1.66 | $1.52 | $1.61 | $7,395,610 | $51,786,618 |
| 2018-05-02 | $1.61 | $1.66 | $1.57 | $1.64 | $7,844,100 | $52,722,495 |
| 2018-05-03 | $1.65 | $1.75 | $1.62 | $1.67 | $10,153,300 | $53,630,120 |
| 2018-05-04 | $1.67 | $1.68 | $1.56 | $1.58 | $7,167,110 | $50,837,256 |
| 2018-05-05 | $1.58 | $1.59 | $1.47 | $1.51 | $7,487,180 | $48,400,442 |
| 2018-05-06 | $1.51 | $1.54 | $1.36 | $1.42 | $7,609,450 | $45,710,637 |
| 2018-05-07 | $1.42 | $1.42 | $1.32 | $1.37 | $5,866,070 | $43,994,915 |
| 2018-05-08 | $1.37 | $1.44 | $1.29 | $1.32 | $5,686,980 | $42,328,957 |
| 2018-05-09 | $1.32 | $1.33 | $1.23 | $1.26 | $5,613,240 | $40,470,044 |
| 2018-05-10 | $1.27 | $1.29 | $1.17 | $1.17 | $5,323,220 | $37,417,124 |
| 2018-05-11 | $1.16 | $1.16 | $0.9667 | $1.12 | $4,847,080 | $35,816,982 |
| 2018-05-12 | $1.14 | $1.27 | $1.09 | $1.17 | $7,893,610 | $37,428,040 |
| 2018-05-13 | $1.16 | $1.24 | $1.11 | $1.23 | $5,291,050 | $39,634,335 |
| 2018-05-14 | $1.24 | $1.30 | $1.10 | $1.22 | $5,572,280 | $39,275,395 |
| 2018-05-15 | $1.21 | $1.24 | $1.12 | $1.14 | $4,722,800 | $36,638,243 |
| 2018-05-16 | $1.14 | $1.14 | $1.04 | $1.07 | $4,322,990 | $34,504,506 |
| 2018-05-17 | $1.07 | $1.11 | $0.9798 | $0.9904 | $4,048,270 | $31,796,144 |
| 2018-05-18 | $0.9943 | $1.05 | $0.9573 | $1.02 | $4,094,070 | $32,830,843 |
| 2018-05-19 | $1.02 | $1.02 | $0.9856 | $0.9983 | $2,048,130 | $32,051,993 |
| 2018-05-20 | $0.9996 | $1.05 | $0.9833 | $1.03 | $627,372 | $33,159,925 |
| 2018-05-21 | $1.03 | $1.04 | $0.9581 | $0.9724 | $552,301 | $31,219,175 |
| 2018-05-22 | $0.9706 | $0.9737 | $0.8546 | $0.8548 | $746,442 | $27,445,228 |
| 2018-05-23 | $0.8568 | $0.8618 | $0.7418 | $0.7721 | $638,866 | $24,788,941 |
| 2018-05-24 | $0.7744 | $0.8269 | $0.7372 | $0.7951 | $1,152,390 | $25,527,851 |
| 2018-05-25 | $0.8010 | $0.8185 | $0.7647 | $0.7838 | $534,311 | $25,164,384 |
| 2018-05-26 | $0.7830 | $0.8294 | $0.7610 | $0.7729 | $587,093 | $24,814,465 |
| 2018-05-27 | $0.7796 | $0.8960 | $0.7584 | $0.7906 | $1,852,460 | $25,383,890 |
| 2018-05-28 | $0.7897 | $0.7969 | $0.7099 | $0.7147 | $855,087 | $22,944,797 |
| 2018-05-29 | $0.7134 | $0.8065 | $0.7093 | $0.7966 | $654,463 | $25,574,821 |
| 2018-05-30 | $0.8067 | $0.8459 | $0.7392 | $0.7561 | $890,568 | $24,276,504 |
| 2018-05-31 | $0.7554 | $0.8198 | $0.7515 | $0.7929 | $630,434 | $25,457,732 |