TRIA
$8,17 USD (-2,88%)
0,00095833 BTC
| Market Cap | $2 255 037 USD / 82 BTC |
| Volume (24h) | $70 USD / 0 BTC |
| Circulating Supply | 276 001 TRIA |
| Max Supply | 0 TRIA |
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| 2018-05-15 | 8,36 | 8,48 | 8,15 | 8,17 | 70 | 2.255.037 |
| 2018-05-14 | 8,39 | 8,52 | 7,92 | 8,37 | 71 | 2.310.922 |
| 2018-05-13 | 7,52 | 8,49 | 7,39 | 8,39 | 5.107 | 2.316.411 |
| 2018-05-12 | 8,12 | 8,26 | 7,40 | 7,53 | 88 | 2.078.322 |
| 2018-05-11 | 5,66 | 8,13 | 5,23 | 8,13 | 2.292 | 2.244.996 |
| 2018-05-10 | 5,99 | 6,37 | 5,65 | 5,65 | 22 | 1.560.398 |
| 2018-05-09 | 4,56 | 6,38 | 4,34 | 5,99 | 7.058 | 1.653.021 |
| 2018-05-08 | 4,60 | 4,72 | 4,41 | 4,59 | 705 | 1.267.801 |
| 2018-05-07 | 6,33 | 6,36 | 4,29 | 4,57 | 866 | 1.262.022 |
| 2018-05-06 | 4,90 | 7,91 | 4,54 | 6,32 | 177 | 1.745.664 |
| 2018-05-05 | 4,30 | 4,90 | 4,29 | 4,90 | 3 | 1.351.512 |
| 2018-05-04 | 7,38 | 7,62 | 4,20 | 4,30 | 1.733 | 1.186.445 |
| 2018-05-03 | 7,56 | 8,02 | 4,26 | 7,41 | 3.008 | 2.043.896 |
| 2018-05-02 | 6,71 | 7,59 | 6,65 | 7,56 | 1.084 | 2.086.643 |
| 2018-05-01 | 6,52 | 6,74 | 6,44 | 6,73 | 678 | 1.858.126 |
| 2018-04-29 | 8,19 | 8,38 | 8,01 | 8,26 | 226 | 2.280.771 |
| 2018-04-28 | 7,76 | 8,19 | 7,62 | 8,19 | 232 | 2.260.910 |
| 2018-04-27 | 7,96 | 8,22 | 7,77 | 8,17 | 125 | 2.256.193 |
| 2018-04-26 | 7,64 | 7,97 | 7,53 | 7,94 | 365 | 2.192.802 |
| 2018-04-25 | 7,76 | 7,76 | 6,54 | 6,76 | 7 | 1.866.014 |
| 2018-04-24 | 6,42 | 7,77 | 6,42 | 7,76 | 8 | 2.142.851 |
| 2018-04-23 | 6,19 | 6,47 | 6,18 | 6,42 | 187 | 1.773.002 |
| 2018-04-22 | 9,24 | 9,30 | 6,17 | 6,21 | 967 | 1.713.841 |
| 2018-04-19 | 7,88 | 8,19 | 7,84 | 8,17 | 39 | 2.256.000 |
| 2018-04-18 | 5,16 | 7,88 | 5,14 | 7,87 | 530 | 2.172.328 |
| 2018-04-17 | 7,67 | 7,79 | 7,58 | 7,73 | 121 | 2.132.258 |
| 2018-04-16 | 8,54 | 8,59 | 7,54 | 7,67 | 120 | 2.116.965 |
| 2018-04-15 | 8,34 | 8,53 | 8,34 | 8,53 | 265 | 2.353.994 |
| 2018-04-13 | 4,95 | 5,28 | 4,83 | 5,14 | 3 | 1.419.387 |
| 2018-04-12 | 6,16 | 6,73 | 4,63 | 4,94 | 3 | 1.362.842 |
| 2018-04-11 | 5,20 | 6,19 | 5,14 | 6,19 | 3.095 | 1.707.863 |
| 2018-04-10 | 5,01 | 5,22 | 5,01 | 5,18 | 93 | 1.430.954 |
| 2018-04-08 | 5,51 | 5,72 | 5,50 | 5,72 | 160 | 1.578.805 |
| 2018-04-07 | 3,70 | 5,63 | 3,70 | 5,51 | 154 | 1.520.328 |
| 2018-04-06 | 4,97 | 5,04 | 3,66 | 3,70 | 740 | 1.021.415 |
| 2018-04-05 | 5,36 | 5,80 | 4,88 | 4,98 | 925 | 1.375.668 |
| 2018-04-04 | 7,30 | 8,61 | 5,26 | 5,36 | 377 | 1.480.557 |
| 2018-04-01 | 5,17 | 5,23 | 4,76 | 5,00 | 1.324 | 1.380.647 |
| 2018-03-31 | 5,39 | 5,40 | 5,10 | 5,16 | 2.001 | 1.425.533 |
| 2018-03-29 | 8,04 | 8,11 | 7,21 | 7,46 | 410 | 2.058.386 |
| 2018-03-28 | 8,07 | 8,13 | 8,00 | 8,03 | 442 | 2.216.057 |
| 2018-03-27 | 5,86 | 5,90 | 5,39 | 5,48 | 391 | 1.513.806 |
| 2018-03-26 | 5,85 | 5,94 | 5,62 | 5,86 | 709 | 1.618.033 |
| 2018-03-25 | 6,76 | 6,88 | 6,69 | 6,84 | 66 | 1.887.818 |
| 2018-03-23 | 4,41 | 7,10 | 4,18 | 7,10 | 203 | 1.959.015 |
| 2018-03-22 | 5,10 | 5,26 | 4,24 | 4,41 | 195 | 1.218.337 |
| 2018-03-21 | 6,13 | 6,49 | 5,02 | 5,09 | 22 | 1.404.298 |
| 2018-03-20 | 6,11 | 6,23 | 5,69 | 6,10 | 122 | 1.682.407 |
| 2018-03-19 | 10,75 | 11,11 | 5,93 | 6,06 | 2.504 | 1.673.487 |
| 2018-03-18 | 10,47 | 11,17 | 6,62 | 10,79 | 385 | 2.979.346 |
| 2018-03-17 | 10,10 | 10,71 | 9,42 | 10,48 | 31 | 2.893.068 |
| 2018-03-16 | 14,00 | 14,34 | 8,22 | 10,10 | 127 | 2.786.697 |
| 2018-03-11 | 10,30 | 11,02 | 10,06 | 10,95 | 426 | 3.022.623 |
| 2018-03-10 | 10,96 | 11,17 | 10,26 | 10,33 | 402 | 2.852.385 |
| 2018-03-09 | 11,23 | 11,34 | 10,34 | 10,94 | 6.508 | 3.018.179 |
| 2018-03-08 | 11,90 | 12,36 | 11,11 | 11,25 | 6.696 | 3.105.451 |
| 2018-03-07 | 12,27 | 12,36 | 10,24 | 12,02 | 7.286 | 0 |
| 2018-03-06 | 18,23 | 18,26 | 11,56 | 12,26 | 4.299 | 0 |
| 2018-03-05 | 14,24 | 18,29 | 12,79 | 18,24 | 894 | 0 |
| 2018-03-04 | 14,11 | 14,27 | 10,29 | 14,24 | 1.880 | 0 |
| 2018-03-03 | 10,26 | 14,14 | 6,82 | 14,11 | 2.050 | 0 |
| 2018-03-02 | 10,32 | 10,36 | 10,20 | 10,27 | 112 | 0 |
| 2018-03-01 | 13,68 | 14,06 | 13,64 | 13,99 | 283 | 0 |
| 2018-02-28 | 8,76 | 13,97 | 8,60 | 13,68 | 691 | 0 |
| 2018-02-27 | 15,13 | 15,35 | 8,68 | 8,76 | 2.028 | 0 |
| 2018-02-26 | 15,10 | 15,44 | 15,00 | 15,09 | 634 | 0 |
| 2018-02-25 | 15,04 | 15,26 | 14,74 | 15,09 | 2.112 | 0 |
| 2018-02-24 | 16,69 | 16,98 | 16,48 | 16,50 | 84 | 0 |
| 2018-02-23 | 15,70 | 17,11 | 15,40 | 16,70 | 85 | 0 |
| 2018-02-22 | 16,37 | 16,96 | 15,44 | 15,72 | 221 | 0 |
| 2018-02-21 | 15,15 | 16,48 | 15,15 | 16,40 | 1.758 | 0 |
| 2018-02-10 | 20,62 | 21,36 | 19,41 | 19,65 | 5.779 | 0 |
| 2018-02-09 | 19,14 | 20,67 | 18,45 | 20,63 | 6.065 | 0 |
| 2018-02-08 | 16,89 | 19,22 | 15,71 | 19,11 | 5.629 | 0 |
| 2018-02-07 | 17,80 | 19,29 | 16,10 | 16,93 | 98 | 0 |
| 2018-02-06 | 15,64 | 18,53 | 8,71 | 17,81 | 1.710 | 0 |
| 2018-02-05 | 18,61 | 18,93 | 11,04 | 15,59 | 412 | 0 |
| 2018-02-04 | 15,54 | 20,17 | 13,89 | 18,79 | 206 | 0 |
| 2018-02-03 | 16,50 | 19,95 | 15,17 | 15,55 | 99 | 0 |
| 2018-02-02 | 15,42 | 22,80 | 13,49 | 16,42 | 339 | 0 |
| 2018-02-01 | 19,95 | 21,03 | 14,43 | 15,47 | 549 | 0 |
| 2018-01-31 | 19,10 | 20,22 | 18,69 | 19,91 | 2.384 | 0 |
| 2018-01-30 | 19,32 | 23,07 | 19,02 | 19,03 | 1.093 | 0 |
| 2018-01-29 | 30,74 | 30,95 | 16,11 | 21,08 | 1.910 | 0 |
| 2018-01-28 | 26,03 | 30,81 | 25,09 | 30,79 | 3.834 | 0 |
| 2018-01-27 | 26,82 | 27,74 | 25,71 | 25,85 | 277 | 0 |
| 2018-01-26 | 24,18 | 27,12 | 23,53 | 26,82 | 5.486 | 0 |
| 2018-01-25 | 27,60 | 28,67 | 22,97 | 24,27 | 3.113 | 0 |
| 2018-01-24 | 20,51 | 27,40 | 19,21 | 27,40 | 96 | 0 |
| Market | Last Price | Last Volume | Last Volume Total | Volume 24H | Volume 24H Total |
|---|
