Triggers TRIG
Xếp hạng #?
02:55:35 03/11/2018
Triggers (TRIG)
Không hoạt động
Lịch sử giá Triggers (TRIG) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.7953 | $0.8128 | $0.7611 | $0.7909 | $660,371 | $25,392,205 |
| 2018-06-02 | $0.7899 | $0.8310 | $0.7851 | $0.8197 | $746,621 | $26,316,011 |
| 2018-06-03 | $0.8194 | $0.8327 | $0.7961 | $0.8068 | $794,513 | $25,901,271 |
| 2018-06-04 | $0.8069 | $0.8127 | $0.7297 | $0.7594 | $864,212 | $24,381,618 |
| 2018-06-05 | $0.7597 | $0.7769 | $0.7246 | $0.7686 | $563,957 | $24,674,934 |
| 2018-06-06 | $0.7670 | $0.7680 | $0.7150 | $0.7361 | $799,988 | $23,633,686 |
| 2018-06-07 | $0.7387 | $0.7526 | $0.7069 | $0.7428 | $532,193 | $23,849,018 |
| 2018-06-08 | $0.7310 | $0.7347 | $0.6731 | $0.6897 | $614,705 | $22,142,671 |
| 2018-06-09 | $0.6894 | $0.6978 | $0.6462 | $0.6462 | $452,695 | $20,745,083 |
| 2018-06-10 | $0.6441 | $0.6441 | $0.5320 | $0.5387 | $1,006,290 | $17,294,729 |
| 2018-06-11 | $0.5388 | $0.5411 | $0.4920 | $0.5243 | $631,672 | $16,833,500 |
| 2018-06-12 | $0.5199 | $0.5829 | $0.4748 | $0.4792 | $853,134 | $15,384,447 |
| 2018-06-13 | $0.4836 | $0.4869 | $0.4366 | $0.4697 | $322,665 | $15,079,861 |
| 2018-06-14 | $0.4712 | $0.4963 | $0.4535 | $0.4925 | $498,004 | $15,813,377 |
| 2018-06-15 | $0.4941 | $0.4947 | $0.4367 | $0.4398 | $734,971 | $14,119,038 |
| 2018-06-16 | $0.4353 | $0.4630 | $0.4196 | $0.4463 | $373,544 | $14,330,164 |
| 2018-06-17 | $0.4489 | $0.4520 | $0.4316 | $0.4340 | $172,864 | $13,934,238 |
| 2018-06-18 | $0.4332 | $0.4387 | $0.3993 | $0.4317 | $364,122 | $13,858,661 |
| 2018-06-19 | $0.4339 | $0.4566 | $0.4278 | $0.4354 | $306,799 | $13,978,961 |
| 2018-06-20 | $0.4380 | $0.4383 | $0.4061 | $0.4267 | $212,946 | $13,698,872 |
| 2018-06-21 | $0.4310 | $0.4436 | $0.4167 | $0.4235 | $400,542 | $13,596,070 |
| 2018-06-22 | $0.4225 | $0.4250 | $0.3375 | $0.3457 | $367,350 | $11,100,150 |
| 2018-06-23 | $0.3441 | $0.3566 | $0.3290 | $0.3411 | $247,767 | $10,951,566 |
| 2018-06-24 | $0.3411 | $0.3438 | $0.2764 | $0.3101 | $312,429 | $9,956,517 |
| 2018-06-25 | $0.3101 | $0.3384 | $0.3038 | $0.3200 | $224,437 | $10,272,629 |
| 2018-06-26 | $0.3200 | $0.3228 | $0.2973 | $0.2973 | $140,571 | $9,545,855 |
| 2018-06-27 | $0.2972 | $0.2984 | $0.2786 | $0.2942 | $157,926 | $9,444,209 |
| 2018-06-28 | $0.2954 | $0.3030 | $0.2710 | $0.2743 | $186,558 | $8,807,940 |
| 2018-06-29 | $0.2724 | $0.3189 | $0.2628 | $0.3080 | $366,806 | $9,889,353 |
| 2018-06-30 | $0.3103 | $0.4232 | $0.3103 | $0.3755 | $1,679,490 | $12,055,131 |