Friction Finance TAO
Xếp hạng #?
16:12:11 14/06/2021
Friction Finance (TAO)
Không theo dõi
Lịch sử giá Friction Finance (TAO) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.08936 | $0.09185 | $0.08579 | $0.08826 | $18,517.38 | $0 |
| 2021-05-02 | $0.08819 | $0.09385 | $0.08692 | $0.09285 | $25,464.12 | $0 |
| 2021-05-03 | $0.09289 | $0.1591 | $0.09279 | $0.1409 | $277,723 | $0 |
| 2021-05-04 | $0.1406 | $0.2102 | $0.1391 | $0.1606 | $274,207 | $0 |
| 2021-05-05 | $0.1607 | $0.1679 | $0.1444 | $0.1535 | $92,178.24 | $0 |
| 2021-05-06 | $0.1533 | $0.1718 | $0.1422 | $0.1656 | $45,699.53 | $0 |
| 2021-05-07 | $0.1673 | $0.1708 | $0.1572 | $0.1604 | $7,693.25 | $0 |
| 2021-05-08 | $0.1605 | $0.1644 | $0.1421 | $0.1473 | $5,507.94 | $0 |
| 2021-05-09 | $0.1476 | $0.1624 | $0.1469 | $0.1563 | $1,679.12 | $0 |
| 2021-05-10 | $0.1563 | $0.1570 | $0.1309 | $0.1361 | $16,979.17 | $0 |
| 2021-05-11 | $0.1364 | $0.1454 | $0.1257 | $0.1416 | $6,065.18 | $0 |
| 2021-05-12 | $0.1417 | $0.1542 | $0.1309 | $0.1326 | $2,158.67 | $0 |
| 2021-05-13 | $0.1320 | $0.1320 | $0.1149 | $0.1186 | $1,233.53 | $0 |
| 2021-05-14 | $0.1188 | $0.1251 | $0.1168 | $0.1198 | $1,240.40 | $0 |
| 2021-05-15 | $0.1199 | $0.1211 | $0.1052 | $0.1060 | $804.40 | $0 |
| 2021-05-16 | $0.1057 | $0.1107 | $0.09360 | $0.09815 | $3,076.27 | $0 |
| 2021-05-17 | $0.09809 | $0.09827 | $0.08507 | $0.09145 | $1,468.86 | $0 |
| 2021-05-18 | $0.09146 | $0.09442 | $0.08806 | $0.09135 | $337.47 | $0 |
| 2021-05-19 | $0.09133 | $0.09192 | $0.06401 | $0.06532 | $3,827.63 | $0 |
| 2021-05-20 | $0.06532 | $0.09311 | $0.05601 | $0.07509 | $7,160.13 | $0 |
| 2021-05-21 | $0.07514 | $0.08002 | $0.05661 | $0.06203 | $1,985.16 | $0 |
| 2021-05-22 | $0.06203 | $0.06490 | $0.05721 | $0.06008 | $613.30 | $0 |
| 2021-05-23 | $0.06004 | $0.06220 | $0.04358 | $0.04895 | $829.66 | $0 |
| 2021-05-24 | $0.04884 | $0.06385 | $0.04884 | $0.06288 | $1,024.15 | $0 |
| 2021-05-25 | $0.06278 | $0.06629 | $0.05630 | $0.05991 | $662.74 | $0 |
| 2021-05-26 | $0.05994 | $0.06922 | $0.05950 | $0.06912 | $758.64 | $0 |
| 2021-05-27 | $0.06907 | $0.06924 | $0.06396 | $0.06889 | $1,694.61 | $0 |
| 2021-05-28 | $0.06900 | $0.06963 | $0.05900 | $0.06083 | $411.96 | $0 |
| 2021-05-29 | $0.06083 | $0.06174 | $0.05539 | $0.05633 | $209.11 | $0 |
| 2021-05-30 | $0.05635 | $0.05905 | $0.05439 | $0.05678 | $339.35 | $0 |
| 2021-05-31 | $0.05678 | $0.05694 | $0.03803 | $0.04258 | $6,590.77 | $0 |