Register to chat with like-minded investors on our interactive forums.
TRIASETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 01 2024 | 0.001928 | -0.000093 | -4.60% | 0.002059 | 0.002059 | 0.001364 | 14.00 |
| May 31 2024 | 0.00202 | -0.000045 | -2.18% | 0.002065 | 0.002097 | 0.000897 | 11.00 |
| May 30 2024 | 0.002065 | -0.000047 | -2.23% | 0.002112 | 0.002155 | 0.002022 | 12.00 |
| May 29 2024 | 0.002112 | -0.000054 | -2.49% | 0.002166 | 0.002242 | 0.002035 | 6.00 |
| May 28 2024 | 0.002166 | -0.000204 | -8.61% | 0.00237 | 0.002383 | 0.002085 | 15.00 |
| May 27 2024 | 0.00237 | 0.00004 | 1.72% | 0.002278 | 0.002395 | 0.002178 | 101.00 |
| May 26 2024 | 0.00233 | 0.00000400 | 0.17% | 0.002326 | 0.002374 | 0.002279 | 4.00 |
| May 25 2024 | 0.002326 | 0.000038 | 1.66% | 0.002287 | 0.002394 | 0.002015 | 18.00 |
| May 24 2024 | 0.002287 | 0.000074 | 3.34% | 0.002213 | 0.00232 | 0.002208 | 13.00 |
| May 23 2024 | 0.002213 | 0.00012 | 5.71% | 0.002094 | 0.002335 | 0.002094 | 23.00 |
| May 22 2024 | 0.002094 | -0.000101 | -4.60% | 0.002195 | 0.002291 | 0.001432 | 27.00 |
| May 21 2024 | 0.002195 | -0.000129 | -5.55% | 0.002324 | 0.00237 | 0.001982 | 26.00 |
| May 20 2024 | 0.002324 | -0.000034 | -1.44% | 0.002372 | 0.002462 | 0.002323 | 106.00 |
| May 19 2024 | 0.002358 | -0.000139 | -5.57% | 0.002497 | 0.002617 | 0.002261 | 10.00 |
| May 18 2024 | 0.002497 | -0.000034 | -1.34% | 0.00253 | 0.002558 | 0.002442 | 11.00 |
| May 17 2024 | 0.00253 | -0.000135 | -5.07% | 0.002665 | 0.002665 | 0.002456 | 25.00 |
| May 16 2024 | 0.002665 | 0.000097 | 3.78% | 0.002568 | 0.002854 | 0.002568 | 34.00 |
| May 15 2024 | 0.002568 | 0.00000300 | 0.12% | 0.002565 | 0.002616 | 0.002512 | 6.00 |
| May 14 2024 | 0.002565 | -0.000076 | -2.88% | 0.002642 | 0.002727 | 0.002554 | 15.00 |
| May 13 2024 | 0.00264 | 0.000137 | 5.49% | 0.002503 | 0.002705 | 0.002479 | 103.00 |
| May 12 2024 | 0.002503 | -0.000078 | -3.02% | 0.002605 | 0.002712 | 0.002453 | 33.00 |
| May 11 2024 | 0.002581 | 0.00007 | 2.79% | 0.002511 | 0.002582 | 0.002381 | 15.00 |
| May 10 2024 | 0.002511 | -0.000135 | -5.10% | 0.002646 | 0.002672 | 0.002365 | 17.00 |
| May 09 2024 | 0.002646 | 0.00008 | 3.12% | 0.002566 | 0.002682 | 0.00246 | 12.00 |
| May 08 2024 | 0.002566 | -0.000085 | -3.21% | 0.002651 | 0.002721 | 0.002536 | 23.00 |
| May 07 2024 | 0.002651 | 0.000048 | 1.84% | 0.002603 | 0.002717 | 0.002518 | 60.00 |
| May 06 2024 | 0.002603 | 0.000081 | 3.21% | 0.002455 | 0.002643 | 0.002448 | 96.00 |
| May 05 2024 | 0.002522 | -0.000136 | -5.12% | 0.002658 | 0.002673 | 0.002522 | 11.00 |
| May 04 2024 | 0.002658 | -0.00000300 | -0.11% | 0.002661 | 0.002728 | 0.002604 | 7.00 |
| May 03 2024 | 0.002661 | 0.000025 | 0.95% | 0.002635 | 0.002744 | 0.002592 | 16.00 |
| May 02 2024 | 0.002635 | 0.000048 | 1.86% | 0.002596 | 0.002694 | 0.002456 | 30.00 |
| May 01 2024 | 0.002587 | 0.000014 | 0.54% | 0.002573 | 0.002617 | 0.001745 | 27.00 |
| Apr 30 2024 | 0.002573 | -0.000135 | -4.98% | 0.002709 | 0.002747 | 0.002136 | 33.00 |
| Apr 29 2024 | 0.002709 | -0.00007 | -2.52% | 0.002852 | 0.002873 | 0.002178 | 140.00 |
| Apr 28 2024 | 0.002779 | -0.000297 | -9.66% | 0.003075 | 0.003093 | 0.002779 | 32.00 |
| Apr 27 2024 | 0.003075 | -0.00000600 | -0.19% | 0.003081 | 0.003127 | 0.002994 | 13.00 |
| Apr 26 2024 | 0.003081 | 0.000052 | 1.72% | 0.003029 | 0.003278 | 0.00298 | 32.00 |
| Apr 25 2024 | 0.003029 | 0.000168 | 5.86% | 0.002862 | 0.003035 | 0.002805 | 29.00 |
| Apr 24 2024 | 0.002862 | -0.000273 | -8.71% | 0.003135 | 0.003253 | 0.002769 | 52.00 |
| Apr 23 2024 | 0.003135 | -0.000055 | -1.72% | 0.003189 | 0.003275 | 0.003135 | 17.00 |
| Apr 22 2024 | 0.003189 | 0.000054 | 1.72% | 0.003199 | 0.003229 | 0.003096 | 114.00 |
| Apr 21 2024 | 0.003135 | -0.000021 | -0.67% | 0.003156 | 0.003239 | 0.003065 | 42.00 |
| Apr 20 2024 | 0.003156 | 0.000086 | 2.80% | 0.00307 | 0.003183 | 0.00307 | 24.00 |
| Apr 19 2024 | 0.00307 | 0.000459 | 17.56% | 0.002612 | 0.003136 | 0.002544 | 42.00 |
| Apr 18 2024 | 0.002612 | -0.000115 | -4.22% | 0.002741 | 0.002742 | 0.002587 | 16.00 |
| Apr 17 2024 | 0.002727 | 0.000197 | 7.79% | 0.00253 | 0.002824 | 0.00253 | 25.00 |
| Apr 16 2024 | 0.00253 | 0.000176 | 7.48% | 0.002354 | 0.002966 | 0.002324 | 154.00 |
| Apr 15 2024 | 0.002354 | -0.000366 | -13.46% | 0.002772 | 0.002818 | 0.001593 | 117.00 |
| Apr 14 2024 | 0.002719 | 0.00000100 | 0.04% | 0.002718 | 0.002879 | 0.002695 | 44.00 |
| Apr 13 2024 | 0.002718 | -0.000256 | -8.61% | 0.002979 | 0.003028 | 0.002369 | 54.00 |
| Apr 12 2024 | 0.002974 | 0.000167 | 5.94% | 0.002807 | 0.002974 | 0.002715 | 28.00 |
| Apr 11 2024 | 0.002807 | -0.00017 | -5.71% | 0.002977 | 0.003013 | 0.002746 | 18.00 |
| Apr 10 2024 | 0.002977 | -0.000079 | -2.58% | 0.003056 | 0.003212 | 0.002869 | 33.00 |
| Apr 09 2024 | 0.003056 | -0.000242 | -7.34% | 0.003298 | 0.003298 | 0.003056 | 25.00 |
| Apr 08 2024 | 0.003298 | 0.000044 | 1.35% | 0.003264 | 0.003518 | 0.003212 | 106.00 |
| Apr 07 2024 | 0.003254 | -0.000035 | -1.06% | 0.00329 | 0.003407 | 0.003173 | 26.00 |
| Apr 06 2024 | 0.00329 | 0.000208 | 6.74% | 0.003082 | 0.003348 | 0.00302 | 23.00 |
| Apr 05 2024 | 0.003082 | -0.000022 | -0.71% | 0.003104 | 0.003228 | 0.003004 | 29.00 |
| Apr 04 2024 | 0.003104 | 0.000064 | 2.11% | 0.00304 | 0.003204 | 0.002954 | 43.00 |
| Apr 03 2024 | 0.00304 | -0.000012 | -0.39% | 0.003051 | 0.003128 | 0.002823 | 43.00 |
| Apr 02 2024 | 0.003051 | -0.00028 | -8.40% | 0.003332 | 0.003332 | 0.002793 | 57.00 |
| Apr 01 2024 | 0.003332 | 0.000282 | 9.24% | 0.003028 | 0.003373 | 0.002874 | 119.00 |
| Mar 31 2024 | 0.00305 | -0.000317 | -9.42% | 0.003366 | 0.003366 | 0.002325 | 69.00 |
| Mar 30 2024 | 0.003366 | 0.000019 | 0.57% | 0.003347 | 0.003673 | 0.003194 | 47.00 |
| Mar 29 2024 | 0.003347 | -0.000171 | -4.86% | 0.003518 | 0.003711 | 0.003161 | 59.00 |
| Mar 28 2024 | 0.003518 | -0.000073 | -2.03% | 0.003591 | 0.003745 | 0.003267 | 50.00 |
| Mar 27 2024 | 0.003591 | -0.000206 | -5.43% | 0.003797 | 0.003806 | 0.003153 | 92.00 |
| Mar 26 2024 | 0.003797 | 0.000258 | 7.28% | 0.003539 | 0.003957 | 0.003423 | 94.00 |
| Mar 25 2024 | 0.003539 | 0.000047 | 1.35% | 0.003525 | 0.003717 | 0.003441 | 123.00 |
| Mar 24 2024 | 0.003492 | 0.000517 | 17.39% | 0.002975 | 0.003609 | 0.002975 | 43.00 |
| Mar 23 2024 | 0.002975 | -0.000272 | -8.38% | 0.003247 | 0.003275 | 0.002941 | 34.00 |
| Mar 22 2024 | 0.003247 | -0.000089 | -2.67% | 0.003336 | 0.003469 | 0.002957 | 35.00 |
| Mar 21 2024 | 0.003336 | 0.00 | 0.00% | 0.003336 | 0.003336 | 0.003336 | 0.00 |
| Mar 20 2024 | 0.003336 | 0.00000300 | 0.09% | 0.003336 | 0.003557 | 0.00326 | 16.00 |
| Mar 19 2024 | 0.003333 | 0.000029 | 0.88% | 0.003305 | 0.004136 | 0.003141 | 11.00 |
| Mar 18 2024 | 0.003305 | -0.000044 | -1.31% | 0.003409 | 0.003534 | 0.003245 | 110.00 |
| Mar 17 2024 | 0.003349 | 0.000045 | 1.36% | 0.003304 | 0.003522 | 0.003168 | 28.00 |
| Mar 16 2024 | 0.003304 | 0.000217 | 7.01% | 0.003087 | 0.003636 | 0.002169 | 81.00 |
| Mar 15 2024 | 0.003087 | -0.000213 | -6.45% | 0.00341 | 0.003554 | 0.002306 | 150.00 |
| Mar 14 2024 | 0.0033 | -0.000198 | -5.66% | 0.003507 | 0.004194 | 0.002442 | 45.00 |
| Mar 13 2024 | 0.003498 | 0.000059 | 1.72% | 0.003439 | 0.003542 | 0.003195 | 35.00 |
| Mar 12 2024 | 0.003439 | -0.000243 | -6.60% | 0.003682 | 0.003682 | 0.003193 | 52.00 |
| Mar 11 2024 | 0.003682 | -0.000391 | -9.60% | 0.004042 | 0.004297 | 0.003361 | 163.00 |
| Mar 10 2024 | 0.004073 | 0.000031 | 0.77% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
| Mar 09 2024 | 0.004042 | 0.00000026 | 0.01% | 0.004042 | 0.00449 | 0.003903 | 100.00 |
| Mar 08 2024 | 0.004042 | 0.00037 | 10.06% | 0.003672 | 0.004042 | 0.003527 | 75.00 |
| Mar 07 2024 | 0.003672 | -0.000171 | -4.45% | 0.003843 | 0.00391 | 0.003636 | 47.00 |
| Mar 06 2024 | 0.003843 | -0.00007 | -1.79% | 0.003913 | 0.004089 | 0.00375 | 59.00 |
| Mar 05 2024 | 0.003913 | -0.000725 | -15.63% | 0.004638 | 0.004641 | 0.003802 | 56.00 |
| Mar 04 2024 | 0.004638 | -0.000462 | -9.06% | 0.005088 | 0.005355 | 0.004612 | 126.00 |
| Mar 03 2024 | 0.0051 | 0.00055 | 12.09% | 0.00455 | 0.005102 | 0.004392 | 82.00 |
| Mar 02 2024 | 0.00455 | -0.000255 | -5.31% | 0.004805 | 0.005052 | 0.004399 | 87.00 |
