Trias Token (New) (TRIAS) historical data and Live price

Trias Token (New)

TRIAS

$ 9.98 + 4.813 %

0.00015599 BTC

MARKET CAP
98.147 M

24H VOLUME
2.074 M

CIRC.SUPPLY
9.833 M

MAX SUPPLY

TRIAS

USD

Rank445

1H 0.91 %

24H 4.81 %

7D 1.26 %

EXPLORER 1
2

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/25/24	9.394	10.038	9.101	10.011	1,507,580.93	98,432,865.15
4/24/24	10.686	11.156	9.044	9.394	3,791,920.3	92,371,075.44
4/23/24	11.482	11.889	10.536	10.686	1,934,311	104,655,618.47
4/22/24	10.764	11.84	10.184	11.482	2,452,547.77	112,452,393.35
4/21/24	11.589	11.92	10.486	10.765	1,234,546.04	105,426,880.87
4/20/24	10.186	11.92	9.821	11.589	2,116,366	113,499,374.2
4/19/24	8.698	10.641	8.094	10.186	2,701,709.06	99,763,727.63
4/18/24	8.129	8.938	7.857	8.698	1,427,158.21	85,192,140.79
4/17/24	8.331	8.785	7.864	8.129	1,395,077.92	79,615,970.03
4/16/24	7.881	8.808	7.668	8.331	2,565,147.12	81,592,532.48
4/15/24	8.93	9.389	7.672	7.881	2,955,545.58	77,189,231.93
4/14/24	8.802	9.283	7.904	8.93	2,498,092.17	87,463,032.94
4/13/24	9.89	10.121	7.367	8.802	4,187,065.39	86,208,970.99
4/12/24	10.666	11.088	9.028	9.89	2,994,229.13	96,618,031.24
4/11/24	11.491	11.568	10.615	10.666	1,439,518.05	104,191,530.52
4/10/24	11.515	12.093	10.922	11.491	1,494,206.54	112,027,859.16
4/9/24	12.218	12.564	11.342	11.515	1,583,646.72	112,257,764.85
4/8/24	11.989	12.864	11.886	12.218	1,780,262.56	119,110,732.62
4/7/24	12.216	12.532	11.958	11.989	1,311,755.33	116,879,136.93
4/6/24	11.361	12.919	11.214	12.216	1,771,000.88	119,093,026.43
4/5/24	11.419	11.762	10.68	11.361	1,259,997.26	110,756,591.69
4/4/24	11.113	11.676	9.933	11.419	3,301,419.1	111,319,551.33
4/3/24	11.481	11.481	10.337	11.113	2,226,076.84	108,340,075.48
4/2/24	11.534	12.025	10.417	11.481	3,455,358.4	111,925,338.28
4/1/24	12.182	12.247	11.229	11.534	2,008,517.02	112,446,644.99
3/31/24	11.807	12.486	11.504	12.182	4,045,057.41	118,760,933.96
3/30/24	12.529	12.811	11.806	11.807	4,099,699.04	115,104,598.11
3/29/24	12.697	13.078	12.149	12.529	4,585,212.99	122,144,482.13
3/28/24	12.729	13.26	12.203	12.697	5,846,208.8	123,784,163.75
3/27/24	12.941	14.482	12.095	12.729	9,978,476.28	124,664,092.09
3/26/24	14.503	15.591	12.443	12.941	10,630,106.59	126,747,725.18
3/25/24	13.775	15.324	13.269	14.503	4,141,844.81	142,047,168.76
3/24/24	13.414	13.979	12.968	13.777	2,468,638.42	134,916,400.09
3/23/24	12.316	13.862	12.233	13.414	2,540,839.59	131,377,212.16
3/22/24	12.8	13.197	12.014	12.316	2,497,316.01	120,618,536.91
3/21/24	12.991	14.195	12.481	12.8	3,257,492.52	125,361,235.85
3/20/24	11.189	13.487	11.188	12.991	3,939,473.67	127,229,169.37
3/19/24	12.977	13.268	11.189	11.189	4,113,514.06	109,581,445.88
3/18/24	13.737	13.921	12.363	12.977	3,566,222.93	127,093,669.5
3/17/24	12.034	14.76	11.758	13.732	4,868,527.59	134,489,712.42
3/16/24	13.441	13.909	11.893	12.034	5,734,212.06	117,860,851.43
3/15/24	15.512	15.695	13.142	13.441	7,297,854.12	131,645,447.49
3/14/24	15.969	16.024	14.669	15.512	3,968,014.36	151,927,470.14
3/13/24	15.555	16.066	14.975	15.969	5,979,569.84	155,684,024.14
3/12/24	16.352	16.475	14.962	15.555	4,496,787.87	151,644,783.98
3/11/24	15.832	17.176	15.702	16.352	5,214,333.51	159,416,757.15
3/10/24	16.717	17.019	15.776	15.829	4,660,054.06	154,345,589
3/9/24	16.77	18.559	16.255	16.717	6,530,291.37	162,972,744.84
3/8/24	15.197	17.043	14.886	16.77	8,396,638.11	163,487,360.56
3/7/24	15.011	15.668	14.593	15.198	5,381,175.93	148,154,452.37
3/6/24	15.084	16.512	14.691	15.011	4,937,087.15	146,344,226.76
3/5/24	16.342	16.399	13.035	15.084	7,420,046.34	146,977,147.4
3/4/24	17.702	17.874	15.544	16.372	6,230,675.08	159,532,854.04
3/3/24	15.993	18.656	15.481	17.709	6,735,190.76	172,557,831.67
3/2/24	16.173	16.91	15.362	15.981	4,916,486.02	155,725,800.56
3/1/24	14.545	16.174	14.234	16.149	4,947,155.7	157,362,529.64
2/29/24	14.928	15.351	14.386	14.548	4,133,063.59	141,757,726.83
2/28/24	15.417	15.636	14.55	14.944	4,067,995.64	145,020,558.98
2/27/24	15.254	15.996	14.732	15.406	4,554,056.06	149,503,518.48
2/26/24	14.391	15.502	13.888	15.253	3,346,564.08	148,012,412.62
2/25/24	15.183	15.222	14.351	14.391	2,357,079.1	139,653,966.92
2/24/24	14.471	15.213	14.471	15.183	1,884,139.16	147,340,768.92
2/23/24	15.303	15.521	14.303	14.477	2,661,079.08	140,481,805.87
2/22/24	15.368	15.99	15.177	15.296	2,243,259	148,429,454.26
2/21/24	16.203	16.433	15.058	15.365	2,883,428.59	149,098,211.05
2/20/24	16.392	16.529	15.254	16.203	3,633,729.67	157,239,190.8
2/19/24	16.888	17.266	16.354	16.392	3,929,203.45	159,064,277.07
2/18/24	15.75	17.163	15.362	16.783	6,270,608.21	162,863,383.98
2/17/24	13.753	15.894	13.555	15.767	6,070,918.46	153,006,954.82
2/16/24	13.434	13.785	13.203	13.75	2,022,596.62	133,429,552.19
2/15/24	13.728	13.806	13.247	13.432	2,248,490	130,341,554.2
2/14/24	13.072	13.939	12.932	13.73	2,321,953.44	133,233,207.79
2/13/24	13.998	14.003	12.907	13.071	2,374,389.27	126,841,851.42
2/12/24	13.006	14.046	12.689	13.996	2,368,737.58	135,814,268.69
2/11/24	13.281	13.324	12.704	13.011	1,584,325.01	126,259,224.98
2/10/24	13.631	13.802	12.69	13.275	2,124,524.6	128,819,087.82
2/9/24	13.177	13.849	13.028	13.615	2,343,823.21	132,116,123.56
2/8/24	13.454	13.463	12.996	13.182	1,547,943.5	127,919,042.71
2/7/24	12.766	13.499	12.594	13.442	2,562,123.79	130,443,181.06
2/6/24	12.756	13.131	12.515	12.755	2,567,728.3	123,777,306.95
2/5/24	12.953	13.645	12.496	12.743	2,469,473.27	123,659,874.07
2/4/24	13.662	13.686	12.913	12.949	1,753,481.63	125,656,379.25
2/3/24	14.182	14.374	13.633	13.653	1,566,150.22	132,489,453.59
2/2/24	13.228	14.821	13.228	14.174	3,202,360.37	137,543,182.66
2/1/24	13.188	13.659	12.898	13.254	2,260,709.34	128,620,419.59
1/31/24	14.067	14.077	13.068	13.188	2,612,074.95	127,973,065.31
1/30/24	14.116	14.3	13.538	14.063	3,032,942.49	136,469,101.54
1/29/24	13.862	15.147	13.702	14.115	3,788,879.36	136,969,106.83
1/28/24	14.407	15.728	13.185	13.874	5,086,886.62	134,636,006.01
1/27/24	12.068	14.487	11.847	14.43	4,795,738.81	140,031,229.69

Similar Coins