TRIAS Coin Values TRIAS
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-09-03 | $8.13 | $8.14 | $8.45 | $8.08 |
2021-09-04 | $8.14 | $8.14 | $8.16 | $8.09 |
2021-09-07 | $9.79 | $7.81 | $8.70 | $7.50 |
2021-09-08 | $7.81 | $7.83 | $7.86 | $7.74 |
2021-10-03 | $8.40 | $9.54 | $9.99 | $8.26 |
2021-10-04 | $9.54 | $9.54 | $9.56 | $9.49 |
2021-11-02 | $17.70 | $20.57 | $20.63 | $17.11 |
2021-11-03 | $20.57 | $18.45 | $20.54 | $18.17 |
2021-11-04 | $18.45 | $18.46 | $18.46 | $18.45 |
2021-11-05 | $21.05 | $20.26 | $21.28 | $20.26 |
2021-11-06 | $20.26 | $20.25 | $20.26 | $20.24 |
2021-12-01 | $16.07 | $15.91 | $16.88 | $15.65 |
2021-12-02 | $15.91 | $15.88 | $15.93 | $15.85 |
2022-01-01 | $9.21 | $9.58 | $9.69 | $9.24 |
2022-01-02 | $9.58 | $9.58 | $9.60 | $9.51 |
2022-01-03 | $9.41 | $9.05 | $9.27 | $8.91 |
2022-01-04 | $9.05 | $9.06 | $9.07 | $9.05 |
2022-02-01 | $5.66 | $5.62 | $5.78 | $5.62 |
2022-02-02 | $5.62 | $5.45 | $5.50 | $5.35 |
2022-02-03 | $5.45 | $5.16 | $5.52 | $5.08 |
2022-02-04 | $5.16 | $5.15 | $5.16 | $5.14 |
2022-02-07 | $6.24 | $6.99 | $7.50 | $6.29 |
2022-02-08 | $6.99 | $6.99 | $7.01 | $6.98 |
2022-03-07 | $3.73 | $3.59 | $3.83 | $3.57 |
2022-03-08 | $3.59 | $3.58 | $3.60 | $3.58 |
2022-05-05 | $4.16 | $3.69 | $3.90 | $3.58 |
2022-05-06 | $3.69 | $3.46 | $3.66 | $3.30 |
2022-05-07 | $3.46 | $3.47 | $3.55 | $3.21 |
2022-05-08 | $3.47 | $3.47 | $3.48 | $3.43 |
2022-06-10 | $1.60 | $1.45 | $1.57 | $1.38 |
2022-06-11 | $1.45 | $1.45 | $1.45 | $1.45 |
2022-06-15 | $1.32 | $1.41 | $1.48 | $1.33 |
2022-06-16 | $1.41 | $1.41 | $1.42 | $1.41 |
2022-08-03 | $1.30 | $1.42 | $1.52 | $1.28 |
2022-08-04 | $1.42 | $1.43 | $1.45 | $1.41 |
2022-08-05 | $1.44 | $1.63 | $1.64 | $1.47 |
2022-08-06 | $1.63 | $1.62 | $1.63 | $1.62 |
2022-09-04 | $1.07 | $1.09 | $1.12 | $1.07 |
2022-09-05 | $1.09 | $1.07 | $1.09 | $1.05 |
2022-09-06 | $1.07 | $1.07 | $1.07 | $1.06 |
2022-09-30 | $0.9003000 | $0.8843000 | $0.9159000 | $0.8778000 |
2022-10-01 | $0.8843000 | $0.8841000 | $0.8843000 | $0.8837000 |
2022-11-04 | $1.56 | $1.83 | $1.90 | $1.58 |
2022-11-05 | $1.83 | $1.91 | $1.95 | $1.83 |
2022-11-06 | $1.91 | $1.70 | $1.90 | $1.70 |
2022-11-07 | $1.70 | $2.06 | $2.07 | $1.68 |
2022-11-08 | $2.06 | $2.07 | $2.11 | $2.05 |
2022-11-09 | $1.58 | $1.16 | $1.37 | $1.04 |
2022-11-10 | $1.16 | $1.15 | $1.17 | $1.14 |
2023-01-02 | $1.22 | $1.22 | $1.22 | $1.22 |
2023-01-03 | $1.22 | $4.66 | $4.67 | $1.22 |
2023-02-09 | $2.94 | $2.67 | $2.87 | $2.54 |
2023-02-10 | $2.67 | $2.66 | $2.67 | $2.66 |
2023-03-03 | $2.57 | $2.45 | $2.53 | $2.41 |
2023-03-04 | $2.45 | $2.45 | $2.45 | $2.45 |
2023-03-05 | $2.35 | $2.39 | $2.48 | $2.30 |
2023-03-06 | $2.39 | $2.39 | $2.39 | $2.39 |
2023-04-30 | $3.21 | $3.06 | $3.20 | $3.02 |
2023-05-01 | $3.06 | $3.07 | $3.07 | $3.06 |
2023-05-02 | $2.91 | $2.98 | $3.04 | $2.89 |
2023-05-03 | $2.98 | $3.05 | $3.05 | $2.84 |
2023-05-04 | $3.05 | $3.05 | $3.05 | $3.05 |
2023-05-05 | $2.92 | $2.96 | $3.08 | $2.91 |
2023-05-06 | $2.96 | $2.86 | $2.92 | $2.80 |
2023-05-07 | $2.86 | $2.74 | $2.82 | $2.72 |
2023-05-08 | $2.74 | $2.74 | $2.74 | $2.73 |
2023-06-01 | $3.70 | $3.71 | $3.90 | $3.40 |
2023-06-02 | $3.71 | $3.72 | $3.74 | $3.69 |
2023-06-03 | $3.94 | $3.87 | $3.99 | $3.77 |
2023-06-04 | $3.87 | $3.87 | $3.87 | $3.87 |
2023-06-05 | $3.51 | $3.47 | $3.51 | $3.22 |
2023-06-06 | $3.47 | $3.50 | $3.50 | $3.47 |
2023-06-07 | $3.75 | $3.86 | $3.90 | $3.47 |
2023-06-08 | $3.86 | $3.79 | $3.93 | $3.69 |
2023-06-09 | $3.79 | $3.60 | $3.88 | $3.56 |
2023-06-10 | $3.60 | $3.59 | $3.60 | $3.59 |
2023-09-22 | $2.82 | $2.78 | $2.83 | $2.73 |
2023-09-23 | $2.78 | $2.64 | $2.80 | $2.61 |
2023-09-24 | $2.64 | $2.56 | $2.68 | $2.52 |
2023-09-25 | $2.56 | $2.69 | $2.91 | $2.57 |
2023-09-26 | $2.69 | $2.85 | $2.89 | $2.64 |
2023-09-27 | $2.85 | $2.85 | $2.90 | $2.68 |
2023-09-28 | $2.85 | $2.85 | $2.85 | $2.85 |
2023-09-29 | $2.94 | $2.94 | $2.97 | $2.89 |
2023-09-30 | $2.94 | $3.32 | $3.33 | $2.95 |
2023-10-01 | $3.32 | $3.32 | $3.48 | $3.24 |
2023-10-02 | $3.32 | $3.31 | $3.32 | $3.31 |
2023-10-27 | $3.55 | $3.46 | $3.56 | $3.43 |
2023-10-28 | $3.46 | $3.50 | $3.61 | $3.46 |
2023-10-29 | $3.50 | $3.55 | $3.64 | $3.49 |
2023-10-30 | $3.55 | $3.53 | $3.57 | $3.37 |
2023-10-31 | $3.53 | $3.54 | $3.62 | $3.46 |
2023-11-01 | $3.54 | $3.77 | $3.89 | $3.60 |
2023-11-02 | $3.77 | $3.82 | $3.85 | $3.60 |
2023-11-03 | $3.82 | $3.91 | $4.00 | $3.73 |
2023-11-04 | $3.90 | $3.83 | $3.99 | $3.73 |
2023-11-05 | $3.83 | $4.23 | $4.23 | $3.81 |
2023-11-06 | $4.23 | $4.36 | $4.46 | $4.14 |
2023-11-07 | $4.36 | $4.34 | $4.42 | $4.11 |
2023-11-08 | $4.34 | $4.44 | $4.47 | $4.32 |
2023-11-09 | $4.44 | $4.24 | $4.58 | $4.11 |
2023-11-10 | $4.24 | $4.21 | $4.36 | $4.07 |
2023-11-11 | $4.21 | $4.33 | $4.44 | $4.13 |
2023-11-12 | $4.33 | $4.25 | $4.46 | $4.23 |
2023-11-13 | $4.25 | $3.98 | $4.28 | $3.98 |
2023-11-14 | $3.98 | $4.17 | $4.21 | $3.78 |
2023-11-15 | $4.17 | $4.43 | $4.68 | $4.40 |
2023-11-16 | $4.43 | $4.14 | $4.34 | $4.06 |
2023-11-17 | $4.14 | $4.18 | $4.30 | $4.01 |
2023-11-18 | $4.18 | $4.11 | $4.18 | $3.97 |
2023-11-19 | $4.11 | $4.21 | $4.39 | $4.18 |
2023-11-20 | $4.21 | $4.08 | $4.34 | $4.08 |
2023-11-21 | $4.08 | $3.78 | $3.99 | $3.66 |
2023-11-22 | $3.78 | $4.06 | $4.12 | $3.93 |
2023-11-23 | $4.06 | $3.80 | $4.09 | $3.79 |
2023-11-24 | $3.80 | $3.80 | $3.90 | $3.33 |
2023-11-25 | $3.80 | $3.74 | $3.91 | $3.68 |
2023-11-26 | $3.74 | $3.76 | $3.93 | $3.70 |
2023-11-27 | $3.76 | $3.65 | $3.75 | $3.53 |
2023-11-28 | $3.65 | $3.61 | $3.73 | $3.57 |
2023-11-29 | $3.61 | $3.59 | $3.70 | $3.51 |
2023-11-30 | $3.59 | $4.06 | $4.35 | $3.52 |
2023-12-01 | $4.06 | $4.25 | $4.38 | $4.11 |
2023-12-02 | $4.25 | $4.45 | $4.54 | $4.30 |
2023-12-03 | $4.45 | $4.38 | $4.58 | $4.34 |
2023-12-04 | $4.38 | $4.24 | $4.60 | $4.15 |
2023-12-05 | $4.24 | $4.26 | $4.45 | $4.12 |
2023-12-06 | $4.26 | $4.28 | $4.38 | $4.19 |
2023-12-07 | $4.28 | $4.34 | $4.39 | $4.21 |
2023-12-08 | $4.34 | $4.15 | $4.49 | $4.13 |
2023-12-09 | $4.15 | $4.26 | $4.31 | $4.10 |
2023-12-10 | $4.26 | $4.11 | $4.40 | $4.06 |
2023-12-11 | $4.11 | $4.00 | $4.13 | $3.51 |
2023-12-12 | $4.00 | $4.03 | $4.15 | $4.03 |
2023-12-13 | $4.03 | $4.05 | $4.23 | $4.01 |
2023-12-14 | $4.05 | $4.25 | $4.38 | $4.07 |
2023-12-15 | $4.25 | $4.14 | $4.37 | $4.08 |
2023-12-16 | $4.14 | $4.51 | $4.54 | $4.15 |
2023-12-17 | $4.51 | $5.55 | $5.83 | $4.42 |
2023-12-18 | $5.55 | $6.39 | $6.51 | $5.35 |
2023-12-19 | $6.39 | $6.83 | $6.95 | $5.78 |
2023-12-20 | $6.83 | $7.54 | $7.84 | $6.74 |
2023-12-21 | $7.54 | $7.25 | $7.58 | $6.94 |
2023-12-22 | $7.25 | $7.20 | $7.44 | $7.20 |
2023-12-23 | $8.08 | $8.15 | $8.31 | $7.54 |
2023-12-24 | $8.15 | $7.57 | $8.07 | $7.46 |
2023-12-25 | $7.57 | $7.49 | $7.84 | $7.27 |
2023-12-26 | $7.49 | $7.60 | $8.18 | $7.14 |
2023-12-27 | $7.60 | $9.32 | $9.52 | $7.77 |
2023-12-28 | $9.32 | $10.04 | $10.58 | $8.68 |
2023-12-29 | $10.04 | $10.18 | $10.77 | $9.41 |
2023-12-30 | $10.18 | $13.20 | $14.03 | $9.82 |
2023-12-31 | $13.20 | $15.25 | $17.18 | $12.55 |
2024-01-01 | $15.25 | $15.57 | $17.25 | $14.55 |
2024-01-02 | $15.57 | $14.40 | $16.18 | $12.38 |
2024-01-03 | $14.40 | $15.96 | $16.20 | $12.76 |
2024-01-04 | $15.96 | $16.10 | $17.17 | $14.77 |
2024-01-05 | $16.10 | $14.72 | $16.51 | $13.05 |
2024-01-06 | $14.72 | $15.18 | $15.56 | $13.53 |
2024-01-07 | $15.18 | $14.27 | $15.41 | $14.06 |
2024-01-08 | $14.27 | $14.20 | $14.28 | $14.18 |
2024-01-09 | $15.02 | $14.14 | $15.87 | $13.50 |
2024-01-10 | $14.14 | $15.54 | $15.54 | $13.99 |
2024-01-11 | $15.54 | $14.92 | $15.99 | $14.40 |
2024-01-12 | $14.92 | $13.52 | $14.54 | $12.70 |
2024-01-13 | $13.52 | $14.27 | $14.27 | $12.71 |
2024-01-14 | $14.27 | $12.89 | $13.99 | $12.69 |
2024-01-15 | $12.89 | $12.44 | $13.29 | $11.58 |
2024-01-16 | $12.44 | $12.12 | $13.05 | $11.96 |
2024-01-17 | $12.12 | $11.30 | $12.21 | $11.07 |
2024-01-18 | $11.30 | $9.97 | $11.81 | $9.07 |
2024-01-19 | $9.97 | $11.06 | $11.44 | $10.05 |
2024-01-20 | $11.06 | $10.80 | $11.17 | $10.48 |
2024-01-21 | $10.80 | $11.11 | $11.35 | $10.77 |
2024-01-22 | $11.11 | $10.00 | $10.59 | $10.00 |
2024-01-23 | $10.00 | $10.22 | $10.44 | $9.67 |
2024-01-24 | $10.22 | $10.54 | $10.74 | $10.00 |
2024-01-25 | $10.54 | $10.20 | $10.73 | $10.16 |
2024-01-26 | $10.20 | $12.13 | $12.59 | $10.64 |
2024-01-27 | $12.13 | $14.44 | $14.52 | $11.94 |
2024-01-28 | $14.44 | $13.89 | $15.51 | $13.21 |
2024-01-29 | $13.89 | $14.11 | $15.87 | $13.53 |
2024-01-30 | $14.11 | $14.01 | $14.34 | $13.28 |
2024-01-31 | $14.01 | $13.16 | $13.92 | $13.02 |
2024-02-01 | $13.16 | $13.27 | $13.79 | $13.18 |
2024-02-02 | $13.27 | $14.24 | $14.94 | $13.29 |
2024-02-03 | $14.24 | $13.69 | $14.35 | $13.64 |
2024-02-04 | $13.69 | $12.92 | $13.56 | $12.90 |
2024-02-05 | $12.92 | $12.78 | $13.61 | $12.53 |
2024-02-06 | $12.78 | $12.81 | $13.15 | $12.55 |
2024-02-07 | $12.81 | $13.47 | $13.80 | $12.96 |
2024-02-08 | $13.47 | $13.19 | $13.76 | $13.08 |
2024-02-09 | $13.19 | $13.63 | $13.80 | $12.10 |
2024-02-10 | $13.63 | $13.32 | $13.91 | $12.79 |
2024-02-11 | $13.32 | $13.06 | $13.47 | $12.73 |
2024-02-12 | $13.06 | $13.97 | $13.97 | $13.10 |
2024-02-13 | $13.97 | $13.10 | $13.94 | $12.91 |
2024-02-14 | $13.10 | $13.74 | $14.35 | $13.36 |
2024-02-15 | $13.74 | $13.43 | $13.77 | $12.11 |
2024-02-16 | $13.43 | $13.43 | $13.43 | $13.42 |
2024-02-17 | $13.81 | $15.70 | $15.90 | $13.49 |
2024-02-18 | $15.70 | $16.88 | $17.32 | $15.44 |
2024-02-19 | $16.88 | $16.44 | $17.20 | $16.31 |
2024-02-20 | $16.44 | $16.16 | $17.10 | $15.58 |
2024-02-21 | $16.16 | $15.36 | $16.33 | $15.21 |
2024-02-22 | $15.36 | $15.29 | $15.79 | $15.05 |
2024-02-23 | $15.29 | $14.43 | $15.47 | $14.25 |
2024-02-24 | $14.43 | $15.19 | $15.25 | $14.66 |
2024-02-25 | $15.19 | $14.44 | $15.30 | $14.02 |
2024-02-26 | $14.44 | $15.30 | $15.76 | $14.83 |
2024-02-27 | $15.30 | $15.45 | $16.14 | $14.74 |
2024-02-28 | $15.45 | $14.93 | $17.12 | $14.92 |
2024-02-29 | $14.93 | $14.56 | $15.23 | $14.08 |
2024-03-01 | $14.56 | $16.18 | $16.18 | $14.02 |
2024-03-02 | $16.18 | $16.04 | $16.79 | $15.29 |
2024-03-03 | $16.04 | $17.74 | $18.81 | $15.65 |
2024-03-04 | $17.74 | $16.40 | $19.34 | $15.96 |
2024-03-05 | $16.40 | $14.99 | $15.50 | $12.28 |
2024-03-06 | $14.99 | $14.99 | $16.46 | $14.49 |
2024-03-07 | $14.99 | $15.19 | $15.58 | $14.56 |
2024-03-08 | $15.19 | $16.79 | $17.05 | $14.96 |
2024-03-09 | $16.79 | $16.73 | $18.66 | $16.28 |
2024-03-10 | $16.73 | $15.90 | $16.98 | $15.69 |
2024-03-11 | $15.90 | $16.27 | $17.48 | $15.70 |
2024-03-12 | $16.27 | $15.48 | $16.44 | $15.27 |
2024-03-13 | $15.48 | $16.00 | $16.03 | $15.04 |
2024-03-14 | $16.00 | $15.48 | $15.85 | $14.70 |
2024-03-15 | $15.48 | $13.48 | $15.64 | $13.26 |
2024-03-16 | $13.48 | $12.03 | $13.22 | $11.46 |
2024-03-17 | $12.03 | $13.74 | $14.88 | $12.22 |
2024-03-18 | $13.74 | $12.93 | $14.01 | $12.53 |
2024-03-19 | $12.93 | $11.20 | $12.07 | $10.76 |
2024-03-20 | $11.20 | $12.95 | $14.24 | $12.21 |
2024-03-21 | $12.95 | $12.79 | $13.90 | $12.18 |
2024-03-22 | $12.79 | $12.40 | $12.76 | $12.08 |
2024-03-23 | $12.40 | $13.37 | $13.78 | $12.32 |
2024-03-24 | $13.37 | $13.78 | $14.23 | $13.49 |
2024-03-25 | $13.78 | $14.54 | $15.15 | $13.80 |
2024-03-26 | $14.54 | $12.37 | $15.49 | $11.57 |
2024-03-27 | $12.37 | $12.19 | $12.94 | $11.48 |
2024-03-28 | $12.19 | $12.27 | $13.29 | $11.73 |
2024-03-29 | $12.27 | $12.28 | $12.56 | $11.76 |
2024-03-30 | $12.28 | $11.67 | $12.25 | $11.56 |
2024-03-31 | $11.67 | $11.78 | $12.33 | $11.40 |
2024-04-01 | $11.78 | $11.12 | $11.72 | $10.99 |
2024-04-02 | $11.12 | $11.16 | $11.52 | $9.93 |
2024-04-03 | $11.16 | $11.01 | $11.18 | $10.98 |
Trias is an all-platform-supported (Server, PC, Mobile, IoT, etc.) native-application-compatible smart contract execution platform, development framework, and collaborating ecosystem. TRIAS aims to define a new-generation all-platform-supported public chain system. Trustworthy and Reliable Intelligent Autonomous Systems make people trust in machines.
Sorry, detailed technology about Trias Token (New) is not currently available
Sorry, detailed features about Trias Token (New) is not currently available