What historical data is shown for TRIA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
TRIA (TRIA) Historical Data
ETH
DeFi
TRIA Historical Price Information — Daily TRIA Open, High, Low, Close & Volume
$0.003372
+0.03% 1D
Recently Viewed
1H+0.57%
1D+0.03%
1W-18.41%
1M-59.06%
TRIA (TRIA) has 90 days of daily open, high, low and close on file. Over that window TRIA ranged $0.00341 to $0.0326, closed at $0.00341 and is down 86.5% across the window.
TRIA — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0326
Window low
$0.00341
First → last
-86.50%
Latest close
$0.00341
vs live
-1.11%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
TRIA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0035 | $0.00353 | $0.00327 | $0.00341 | -2.57% | $4,224 | $7.36M |
| Sep 15, 2026 | $0.00347 | $0.00355 | $0.00325 | $0.0035 | +0.86% | $22,656 | $7.55M |
| Sep 14, 2026 | $0.00346 | $0.00353 | $0.00333 | $0.00347 | +0.29% | $9,371 | $7.49M |
| Sep 13, 2026 | $0.00368 | $0.00373 | $0.00339 | $0.00346 | -5.98% | $22,207 | $7.47M |
| Sep 12, 2026 | $0.00364 | $0.00382 | $0.00362 | $0.00368 | +1.10% | $23,790 | $7.94M |
| Sep 11, 2026 | $0.00344 | $0.00367 | $0.00322 | $0.00364 | +5.81% | $55,840 | $7.85M |
| Sep 10, 2026 | $0.00353 | $0.00365 | $0.0033 | $0.00344 | -2.55% | $37,857 | $7.42M |
| Sep 9, 2026 | $0.00425 | $0.00441 | $0.00306 | $0.00353 | -16.94% | $21,065 | $7.62M |
| Sep 8, 2026 | $0.00438 | $0.00444 | $0.00408 | $0.00425 | -2.97% | $12,228 | $9.17M |
| Sep 7, 2026 | $0.00451 | $0.00451 | $0.00405 | $0.00438 | -2.88% | $23,218 | $9.45M |
| Sep 6, 2026 | $0.00493 | $0.00503 | $0.00432 | $0.00451 | -8.52% | $47,618 | $9.73M |
| Sep 5, 2026 | $0.00513 | $0.00576 | $0.00475 | $0.00493 | -3.90% | $86,368 | $10.64M |
| Sep 4, 2026 | $0.00385 | $0.00556 | $0.00382 | $0.00513 | +33.25% | $215,052 | $11.07M |
| Sep 3, 2026 | $0.00369 | $0.00392 | $0.00368 | $0.00385 | +4.34% | $34,608 | $8.31M |
| Sep 2, 2026 | $0.00393 | $0.00399 | $0.0036 | $0.00369 | -6.11% | $34,420 | $7.96M |
| Sep 1, 2026 | $0.00486 | $0.00492 | $0.00374 | $0.00393 | -19.14% | $69,143 | $8.48M |
| Aug 31, 2026 | $0.00522 | $0.00542 | $0.00472 | $0.00486 | -6.90% | $52,501 | $10.49M |
| Aug 30, 2026 | $0.00554 | $0.00558 | $0.00503 | $0.00522 | -5.78% | $22,277 | $11.26M |
| Aug 29, 2026 | $0.00544 | $0.00572 | $0.0054 | $0.00554 | +1.84% | $49,997 | $11.95M |
| Aug 28, 2026 | $0.00616 | $0.00631 | $0.00514 | $0.00544 | -11.69% | $71,075 | $11.74M |
| Aug 27, 2026 | $0.00637 | $0.00645 | $0.00601 | $0.00616 | -3.30% | $28,972 | $13.29M |
| Aug 26, 2026 | $0.00648 | $0.00668 | $0.00611 | $0.00637 | -1.70% | $38,469 | $13.74M |
| Aug 25, 2026 | $0.0070 | $0.00703 | $0.00586 | $0.00648 | -7.43% | $138,554 | $13.98M |
| Aug 24, 2026 | $0.0070 | $0.0075 | $0.00688 | $0.0070 | +0.00% | $93,460 | $15.10M |
| Aug 23, 2026 | $0.00714 | $0.00771 | $0.00678 | $0.0070 | -1.96% | $50,468 | $15.10M |
| Aug 22, 2026 | $0.00777 | $0.00804 | $0.00639 | $0.00714 | -8.11% | $242,110 | $15.41M |
| Aug 21, 2026 | $0.00742 | $0.00817 | $0.00712 | $0.00777 | +4.72% | $123,711 | $16.77M |
| Aug 20, 2026 | $0.00753 | $0.00831 | $0.00718 | $0.00742 | -1.46% | $120,628 | $16.01M |
| Aug 19, 2026 | $0.00975 | $0.0110 | $0.00711 | $0.00753 | -22.77% | $225,211 | $16.25M |
| Aug 18, 2026 | $0.00824 | $0.00995 | $0.00808 | $0.00975 | +18.33% | $67,768 | $21.04M |
| Aug 17, 2026 | $0.0084 | $0.00848 | $0.00824 | $0.00824 | -1.90% | $12,976 | $17.78M |
| Aug 16, 2026 | $0.00835 | $0.00863 | $0.00831 | $0.0084 | +0.60% | $22,368 | $18.12M |
| Aug 15, 2026 | $0.00821 | $0.00849 | $0.0082 | $0.00835 | +1.71% | $17,118 | $18.02M |
| Aug 14, 2026 | $0.00839 | $0.00856 | $0.00795 | $0.00821 | -2.15% | $30,237 | $17.71M |
| Aug 13, 2026 | $0.00829 | $0.00862 | $0.00824 | $0.00839 | +1.21% | $10,413 | $18.10M |
| Aug 12, 2026 | $0.00816 | $0.00836 | $0.0081 | $0.00829 | +1.59% | $12,122 | $17.89M |
| Aug 11, 2026 | $0.00821 | $0.00847 | $0.00803 | $0.00816 | -0.61% | $20,492 | $17.61M |
| Aug 10, 2026 | $0.00801 | $0.00839 | $0.00801 | $0.00821 | +2.50% | $38,473 | $17.71M |
| Aug 9, 2026 | $0.00827 | $0.0083 | $0.00789 | $0.00801 | -3.14% | $54,658 | $17.28M |
| Aug 8, 2026 | $0.0084 | $0.00903 | $0.00819 | $0.00827 | -1.55% | $20,903 | $17.84M |
| Aug 7, 2026 | $0.00839 | $0.00857 | $0.0081 | $0.0084 | +0.12% | $23,203 | $18.12M |
| Aug 6, 2026 | $0.00814 | $0.00845 | $0.00806 | $0.00839 | +3.07% | $19,769 | $18.10M |
| Aug 5, 2026 | $0.00824 | $0.00848 | $0.00773 | $0.00814 | -1.21% | $66,431 | $17.56M |
| Aug 4, 2026 | $0.00837 | $0.00867 | $0.00816 | $0.00824 | -1.55% | $23,889 | $17.78M |
| Aug 3, 2026 | $0.00811 | $0.00856 | $0.00788 | $0.00837 | +3.21% | $40,570 | $18.06M |
| Aug 2, 2026 | $0.00827 | $0.00866 | $0.00804 | $0.00811 | -1.93% | $29,121 | $17.50M |
| Aug 1, 2026 | $0.00856 | $0.00858 | $0.00815 | $0.00827 | -3.39% | $31,976 | $17.84M |
| Jul 31, 2026 | $0.00804 | $0.00856 | $0.00798 | $0.00856 | +6.47% | $27,109 | $18.47M |
| Jul 30, 2026 | $0.0084 | $0.00852 | $0.00783 | $0.00804 | -4.29% | $30,967 | $17.35M |
| Jul 29, 2026 | $0.0082 | $0.00862 | $0.00782 | $0.0084 | +2.44% | $23,140 | $18.12M |
| Jul 28, 2026 | $0.0079 | $0.00836 | $0.00759 | $0.0082 | +3.80% | $31,486 | $17.69M |
| Jul 27, 2026 | $0.00881 | $0.00885 | $0.00781 | $0.0079 | -10.33% | $26,119 | $17.05M |
| Jul 26, 2026 | $0.00874 | $0.00882 | $0.00854 | $0.00881 | +0.80% | $6,766 | $19.01M |
| Jul 25, 2026 | $0.00866 | $0.00897 | $0.00832 | $0.00874 | +0.92% | $37,427 | $18.86M |
| Jul 24, 2026 | $0.00838 | $0.00877 | $0.00817 | $0.00866 | +3.34% | $31,430 | $18.69M |
| Jul 23, 2026 | $0.00871 | $0.00978 | $0.00814 | $0.00838 | -3.79% | $72,934 | $18.08M |
| Jul 22, 2026 | $0.00835 | $0.00928 | $0.00832 | $0.00871 | +4.31% | $71,226 | $18.79M |
| Jul 21, 2026 | $0.00779 | $0.00865 | $0.00764 | $0.00835 | +7.19% | $44,319 | $18.02M |
| Jul 20, 2026 | $0.0083 | $0.00859 | $0.00739 | $0.00779 | -6.14% | $57,928 | $16.81M |
| Jul 19, 2026 | $0.00875 | $0.00909 | $0.0082 | $0.0083 | -5.14% | $34,413 | $17.91M |
| Jul 18, 2026 | $0.0085 | $0.00946 | $0.00848 | $0.00875 | +2.94% | $54,813 | $18.88M |
| Jul 17, 2026 | $0.0091 | $0.0091 | $0.00813 | $0.0085 | -6.59% | $68,806 | $18.34M |
| Jul 16, 2026 | $0.00819 | $0.0095 | $0.00805 | $0.0091 | +11.11% | $109,764 | $19.63M |
| Jul 15, 2026 | $0.00938 | $0.00953 | $0.00803 | $0.00819 | -12.69% | $144,052 | $17.67M |
| Jul 14, 2026 | $0.00805 | $0.01071 | $0.00805 | $0.00938 | +16.52% | $279,492 | $20.24M |
| Jul 13, 2026 | $0.00793 | $0.00852 | $0.00743 | $0.00805 | +1.51% | $72,421 | $17.37M |
| Jul 12, 2026 | $0.0084 | $0.00886 | $0.0075 | $0.00793 | -5.60% | $79,986 | $17.11M |
| Jul 11, 2026 | $0.01051 | $0.01051 | $0.00821 | $0.0084 | -20.08% | $167,586 | $18.12M |
| Jul 10, 2026 | $0.01178 | $0.01178 | $0.00894 | $0.01051 | -10.78% | $507,734 | $22.68M |
| Jul 9, 2026 | $0.01674 | $0.01706 | $0.01104 | $0.01178 | -29.63% | $569,290 | $25.42M |
| Jul 8, 2026 | $0.02263 | $0.02296 | $0.01568 | $0.01674 | -26.03% | $236,703 | $36.12M |
| Jul 7, 2026 | $0.0326 | $0.03453 | $0.02246 | $0.02263 | -30.58% | $297,387 | $48.83M |
| Jul 6, 2026 | $0.02388 | $0.0331 | $0.02271 | $0.0326 | +36.52% | $151,586 | $70.34M |
| Jul 5, 2026 | $0.02202 | $0.02492 | $0.02189 | $0.02388 | +8.45% | $27,231 | $51.53M |
| Jul 4, 2026 | $0.02333 | $0.0238 | $0.02182 | $0.02202 | -5.62% | $15,561 | $47.51M |
| Jul 3, 2026 | $0.02006 | $0.02355 | $0.0198 | $0.02333 | +16.30% | $27,544 | $50.34M |
| Jul 2, 2026 | $0.01895 | $0.02045 | $0.01883 | $0.02006 | +5.86% | $20,815 | $43.28M |
| Jul 1, 2026 | $0.02086 | $0.02122 | $0.01833 | $0.01895 | -9.16% | $33,513 | $40.89M |
| Jun 30, 2026 | $0.01759 | $0.02086 | $0.01697 | $0.02086 | +18.59% | $43,300 | $45.01M |
| Jun 29, 2026 | $0.01787 | $0.01926 | $0.01759 | $0.01759 | -1.57% | $151,807 | $37.95M |
| Jun 28, 2026 | $0.01884 | $0.0196 | $0.01751 | $0.01787 | -5.15% | $124,726 | $38.56M |
| Jun 27, 2026 | $0.0193 | $0.02063 | $0.01873 | $0.01884 | -2.38% | $127,806 | $40.65M |
| Jun 26, 2026 | $0.02023 | $0.02105 | $0.01913 | $0.0193 | -4.60% | $175,026 | $41.64M |
| Jun 25, 2026 | $0.02247 | $0.02299 | $0.01958 | $0.02023 | -9.97% | $147,773 | $43.65M |
| Jun 24, 2026 | $0.02729 | $0.02749 | $0.02133 | $0.02247 | -17.66% | $267,496 | $48.48M |
| Jun 23, 2026 | $0.02729 | $0.03049 | $0.02658 | $0.02729 | +0.00% | $211,451 | $58.88M |
| Jun 22, 2026 | $0.02318 | $0.02922 | $0.02318 | $0.02729 | +17.73% | $185,786 | $58.88M |
| Jun 21, 2026 | $0.02474 | $0.02574 | $0.02315 | $0.02318 | -6.31% | $156,808 | $50.01M |
| Jun 20, 2026 | $0.02525 | $0.02538 | $0.02418 | $0.02474 | -2.02% | $131,673 | $53.38M |
| Jun 19, 2026 | $0.02635 | $0.02726 | $0.0248 | $0.02525 | — | $134,605 | $54.48M |
TRIA Historical Data FAQ
Window highs, lows, best/worst days and volume for TRIAWhat is the all-time high for TRIA?
TRIA's record price is about $0.050041. It currently trades at $0.003372, roughly 93.3% below that peak. The all-time low on record is $0.00361366. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TRIA market cap?
TRIA has a market capitalisation of about $7.13M, on roughly $2.46M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did TRIA change over this window?
Across 90 daily candles, close-to-close moved down 86.50%.
What were TRIA's high and low in this window?
In this sample, the highest trade print is about $0.03453 (Jul 7, 2026) and the lowest about $0.00306 (Sep 9, 2026).
What were TRIA's best and worst days in this window?
Best close-to-close day was about +36.52% (Jul 6, 2026); worst was -30.58% (Jul 7, 2026).