TRI SIGMA Historical Data

TRISIG Page 36
Download
Date Close Price change Market cap Trading volume
Dec 2, 8 AM $ 0.000439
-0.95%
$ 438,985 $ 7,440
Dec 2, 7 AM $ 0.000443
+0.00%
$ 443,209 $ 7,414
Dec 2, 6 AM $ 0.000445
+0.05%
$ 444,803 $ 6,751
Dec 2, 5 AM $ 0.000448
-0.27%
$ 447,931 $ 6,614
Dec 2, 4 AM $ 0.000449
+0.09%
$ 448,749 $ 7,416
Dec 2, 3 AM $ 0.000448
-3.58%
$ 448,356 $ 6,185
Dec 2, 2 AM $ 0.000465
+0.31%
$ 464,881 $ 6,186
Dec 2, 1 AM $ 0.000463
-0.12%
$ 463,443 $ 6,001
Dec 2, 12 AM $ 0.000464
-4.38%
$ 464,004 $ 6,832
Dec 1, 11 PM $ 0.000485
+0.15%
$ 485,257 $ 4,983
Dec 1, 10 PM $ 0.000485
+0.52%
$ 484,509 $ 4,926
Dec 1, 9 PM $ 0.000482
+1.83%
$ 482,013 $ 4,876
Dec 1, 8 PM $ 0.000473
-0.55%
$ 473,358 $ 4,391
Dec 1, 7 PM $ 0.000476
+0.82%
$ 475,969 $ 4,541
Dec 1, 6 PM $ 0.000472
+0.00%
$ 472,085 $ 4,542
Dec 1, 5 PM $ 0.000472
-0.83%
$ 472,099 $ 4,542
Dec 1, 4 PM $ 0.000476
-5.59%
$ 476,032 $ 3,022
Dec 1, 3 PM $ 0.000504
+2.38%
$ 504,200 $ 2,879
Dec 1, 2 PM $ 0.000492
-2.71%
$ 492,462 $ 2,986
Dec 1, 1 PM $ 0.000506
-0.13%
$ 506,167 $ 2,965
Dec 1, 12 PM $ 0.000507
-1.18%
$ 506,814 $ 2,953
Dec 1, 11 AM $ 0.000513
+0.48%
$ 512,882 $ 4,187
Dec 1, 10 AM $ 0.00051
+0.34%
$ 510,418 $ 4,220
Dec 1, 9 AM $ 0.000509
-0.22%
$ 508,675 $ 6,905
Dec 1, 8 AM $ 0.00051
+0.64%
$ 509,818 $ 6,926
Dec 1, 7 AM $ 0.000507
-0.76%
$ 506,593 $ 7,892
Dec 1, 6 AM $ 0.000511
+0.36%
$ 510,470 $ 7,972
Dec 1, 5 AM $ 0.000509
-0.70%
$ 508,638 $ 7,997
Dec 1, 4 AM $ 0.000512
+1.31%
$ 512,233 $ 8,208
Dec 1, 3 AM $ 0.000506
-0.98%
$ 505,586 $ 8,656
Dec 1, 2 AM $ 0.000511
-0.16%
$ 510,585 $ 9,067
Dec 1, 1 AM $ 0.000511
-2.86%
$ 511,420 $ 9,170
Dec 1, 12 AM $ 0.000526
-3.48%
$ 526,417 $ 26,544
Nov 30, 11 PM $ 0.000545
-1.21%
$ 545,401 $ 26,785
Nov 30, 10 PM $ 0.000552
+0.58%
$ 552,069 $ 26,654
Nov 30, 9 PM $ 0.000549
-0.62%
$ 548,883 $ 27,164
Nov 30, 8 PM $ 0.000552
-0.19%
$ 552,290 $ 27,107
Nov 30, 7 PM $ 0.000553
-0.25%
$ 553,350 $ 27,028
Nov 30, 6 PM $ 0.000555
-0.48%
$ 554,762 $ 27,042
Nov 30, 5 PM $ 0.000557
-3.07%
$ 557,430 $ 27,578
Nov 30, 4 PM $ 0.000575
+1.10%
$ 575,071 $ 26,865
Nov 30, 3 PM $ 0.000569
-0.49%
$ 568,837 $ 26,899
Nov 30, 2 PM $ 0.000572
-0.04%
$ 571,634 $ 27,314
Nov 30, 1 PM $ 0.000572
+1.00%
$ 571,831 $ 27,012
Nov 30, 12 PM $ 0.000565
+1.30%
$ 565,387 $ 29,143
Nov 30, 11 AM $ 0.000558
+1.70%
$ 558,150 $ 26,784
Nov 30, 10 AM $ 0.000549
-0.44%
$ 548,830 $ 27,668
Nov 30, 9 AM $ 0.000551
+6.64%
$ 551,240 $ 27,161
Nov 30, 8 AM $ 0.000517
+3.19%
$ 516,923 $ 26,215
Nov 30, 7 AM $ 0.000501
+0.30%
$ 500,936 $ 39,722