XNAS
Datos históricos de Triller Group Inc.
Triller Group Inc. · ILLR
$0.08
▲ +0.10 (+125.14%)
Última operación · 10/10/2026, 18:36:59 UTC
- Variación en el periodo
- −98.97%
- Máximo
- US$10.00
- 10 de octubre de 2025
- Mínimo
- US$0.01
- 7 de octubre de 2026
- Volumen medio diario
- 1.76 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.06 | 0.09 | 0.04 | 0.08 | +101.23% | 1.33 M |
| 8 oct 2026 | 0.05 | 0.07 | 0.03 | 0.04 | −17.40% | 1.7 M |
| 7 oct 2026 | 0.12 | 0.18 | 0.01 | 0.05 | −71.75% | 4.47 M |
| 6 oct 2026 | 0.23 | 0.26 | 0.16 | 0.18 | −23.04% | 3.86 M |
| 5 oct 2026 | 0.26 | 0.27 | 0.23 | 0.23 | −7.03% | 1.08 M |
| 2 oct 2026 | 0.28 | 0.29 | 0.23 | 0.25 | −10.59% | 2.04 M |
| 1 oct 2026 | 0.23 | 0.32 | 0.22 | 0.28 | +20.36% | 2.84 M |
| 30 sep 2026 | 0.25 | 0.26 | 0.20 | 0.23 | −4.21% | 3.12 M |
| 29 sep 2026 | 0.18 | 0.32 | 0.18 | 0.24 | −29.25% | 23.09 M |
| 28 sep 2026 | 0.35 | 0.36 | 0.33 | 0.34 | −1.99% | 212,113.896 |
| 25 sep 2026 | 0.36 | 0.44 | 0.34 | 0.35 | −3.59% | 923,350.78 |
| 24 sep 2026 | 0.39 | 0.42 | 0.30 | 0.36 | −6.75% | 537,399.288 |
| 23 sep 2026 | 0.43 | 0.46 | 0.39 | 0.39 | −10.47% | 454,296.632 |
| 22 sep 2026 | 0.57 | 0.57 | 0.43 | 0.43 | −22.52% | 823,216.354 |
| 21 sep 2026 | 0.56 | 0.66 | 0.53 | 0.56 | −0.89% | 210,191.857 |
| 18 sep 2026 | 0.57 | 0.60 | 0.56 | 0.56 | +0.16% | 221,843.193 |
| 17 sep 2026 | 0.63 | 0.63 | 0.50 | 0.56 | −9.10% | 1.27 M |
| 16 sep 2026 | 0.59 | 0.69 | 0.45 | 0.62 | +4.66% | 980,707.345 |
| 15 sep 2026 | 0.74 | 0.74 | 0.55 | 0.59 | −23.26% | 1.37 M |
| 14 sep 2026 | 0.74 | 0.77 | 0.71 | 0.77 | +4.70% | 43,885.111 |
| 11 sep 2026 | 0.74 | 0.78 | 0.68 | 0.73 | −2.17% | 151,703.158 |
| 10 sep 2026 | 0.76 | 0.77 | 0.72 | 0.75 | −4.10% | 70,512.851 |
| 9 sep 2026 | 0.82 | 0.82 | 0.75 | 0.78 | −3.75% | 149,430.513 |
| 8 sep 2026 | 0.87 | 0.89 | 0.81 | 0.81 | −10.69% | 103,866.561 |
| 4 sep 2026 | 0.88 | 0.91 | 0.86 | 0.91 | −2.26% | 137,125.664 |
| 3 sep 2026 | 0.96 | 1.00 | 0.89 | 0.93 | −5.82% | 193,243.18 |
| 2 sep 2026 | 0.95 | 1.01 | 0.93 | 0.99 | +0.54% | 123,361.542 |
| 1 sep 2026 | 0.95 | 0.99 | 0.92 | 0.98 | +2.44% | 103,402.479 |
| 31 ago 2026 | 0.97 | 0.98 | 0.94 | 0.96 | +0.17% | 55,314.994 |
| 28 ago 2026 | 0.96 | 0.97 | 0.90 | 0.96 | −2.94% | 75,827.708 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.