Friction Finance TAO
Xếp hạng #?
16:12:11 14/06/2021
Friction Finance (TAO)
Không theo dõi
Lịch sử giá Friction Finance (TAO) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.5293 | $0.5627 | $0.5118 | $0.5623 | $168,826 | $0 |
| 2021-04-02 | $0.5622 | $0.5828 | $0.4453 | $0.4455 | $238,665 | $0 |
| 2021-04-03 | $0.4460 | $0.4736 | $0.4393 | $0.4393 | $118,681 | $0 |
| 2021-04-04 | $0.4388 | $0.4537 | $0.4238 | $0.4273 | $75,127.31 | $0 |
| 2021-04-05 | $0.4271 | $0.4275 | $0.4009 | $0.4017 | $70,395.52 | $0 |
| 2021-04-06 | $0.4018 | $0.4072 | $0.3841 | $0.3969 | $76,535.32 | $0 |
| 2021-04-07 | $0.3969 | $0.4016 | $0.3267 | $0.3297 | $94,356.46 | $0 |
| 2021-04-08 | $0.3297 | $0.3372 | $0.3201 | $0.3358 | $102,407 | $0 |
| 2021-04-09 | $0.3357 | $0.3557 | $0.3306 | $0.3533 | $99,016.80 | $0 |
| 2021-04-10 | $0.3531 | $0.3579 | $0.3322 | $0.3519 | $146,610 | $0 |
| 2021-04-11 | $0.3520 | $0.3547 | $0.2779 | $0.2813 | $74,553.50 | $0 |
| 2021-04-12 | $0.2813 | $0.3132 | $0.2651 | $0.3115 | $241,598 | $0 |
| 2021-04-13 | $0.3115 | $0.3474 | $0.3009 | $0.3339 | $170,256 | $0 |
| 2021-04-14 | $0.3338 | $0.3367 | $0.2953 | $0.2958 | $174,346 | $0 |
| 2021-04-15 | $0.2962 | $0.2988 | $0.2940 | $0.2943 | $125,448 | $0 |
| 2021-04-16 | $0.2943 | $0.2957 | $0.2597 | $0.2604 | $60,750.92 | $0 |
| 2021-04-17 | $0.2603 | $0.2626 | $0.2112 | $0.2119 | $0 | $0 |
| 2021-04-18 | $0.2117 | $0.2125 | $0.1982 | $0.2026 | $0 | $0 |
| 2021-04-19 | $0.2026 | $0.2091 | $0.1852 | $0.1908 | $89,468.95 | $0 |
| 2021-04-20 | $0.1909 | $0.1913 | $0.1683 | $0.1759 | $84,199.52 | $0 |
| 2021-04-21 | $0.1760 | $0.1855 | $0.1672 | $0.1709 | $159,747 | $0 |
| 2021-04-22 | $0.1709 | $0.1734 | $0.1026 | $0.1086 | $154,131 | $0 |
| 2021-04-23 | $0.1086 | $0.1103 | $0.09296 | $0.1069 | $73,964.47 | $0 |
| 2021-04-24 | $0.1069 | $0.1069 | $0.09062 | $0.09062 | $43,916.89 | $0 |
| 2021-04-25 | $0.09061 | $0.09219 | $0.08269 | $0.08421 | $24,905.59 | $0 |
| 2021-04-26 | $0.08434 | $0.08765 | $0.08219 | $0.08423 | $35,124.30 | $0 |
| 2021-04-27 | $0.08433 | $0.09087 | $0.08361 | $0.08959 | $57,592.63 | $0 |
| 2021-04-28 | $0.08943 | $0.09149 | $0.08598 | $0.08910 | $31,788.31 | $0 |
| 2021-04-29 | $0.08910 | $0.09356 | $0.08734 | $0.09157 | $28,840.46 | $0 |
| 2021-04-30 | $0.09152 | $0.09589 | $0.08797 | $0.08927 | $25,417.15 | $0 |