Tao XTO
Xếp hạng #?
22:00:16 10/12/2018
Tao (XTO)
Không hoạt động
Lịch sử giá Tao (XTO) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01928 | $0.05207 | $0.01690 | $0.04220 | $5,766.02 | $1,285,052 |
| 2017-09-02 | $0.04225 | $0.04944 | $0.03445 | $0.04525 | $1,141.80 | $1,378,146 |
| 2017-09-03 | $0.04528 | $0.04709 | $0.03249 | $0.03822 | $1,320.30 | $1,165,161 |
| 2017-09-04 | $0.03823 | $0.04392 | $0.02908 | $0.03336 | $3,337.32 | $1,017,006 |
| 2017-09-05 | $0.03353 | $0.03982 | $0.03159 | $0.03909 | $980.71 | $1,191,669 |
| 2017-09-06 | $0.03913 | $0.05673 | $0.03433 | $0.03711 | $3,042.01 | $1,131,587 |
| 2017-09-07 | $0.03704 | $0.04339 | $0.03601 | $0.03722 | $1,085.57 | $1,134,905 |
| 2017-09-08 | $0.03723 | $0.04422 | $0.03346 | $0.04079 | $905.24 | $1,243,729 |
| 2017-09-09 | $0.04087 | $0.05340 | $0.03654 | $0.04357 | $1,968.76 | $1,328,540 |
| 2017-09-10 | $0.04346 | $0.1649 | $0.04336 | $0.09890 | $32,521.80 | $3,016,198 |
| 2017-09-11 | $0.09874 | $0.09906 | $0.05341 | $0.05531 | $4,400.71 | $1,686,791 |
| 2017-09-12 | $0.05536 | $0.05600 | $0.03635 | $0.03666 | $6,030.73 | $1,118,075 |
| 2017-09-13 | $0.03652 | $0.07129 | $0.03395 | $0.06975 | $7,761.56 | $2,127,457 |
| 2017-09-14 | $0.06975 | $0.07068 | $0.04280 | $0.04504 | $8,302.86 | $1,373,822 |
| 2017-09-15 | $0.04539 | $0.06688 | $0.04182 | $0.06539 | $6,524.17 | $1,994,557 |
| 2017-09-16 | $0.06522 | $0.06761 | $0.05069 | $0.05638 | $2,796.04 | $1,719,707 |
| 2017-09-17 | $0.05634 | $0.05634 | $0.05137 | $0.05195 | $718.67 | $1,584,526 |
| 2017-09-18 | $0.05184 | $0.07655 | $0.05184 | $0.06359 | $13,852.10 | $1,939,682 |
| 2017-09-19 | $0.06378 | $0.07663 | $0.04991 | $0.05752 | $25,369.30 | $1,754,515 |
| 2017-09-20 | $0.05744 | $0.07483 | $0.05601 | $0.05848 | $2,462.08 | $1,783,783 |
| 2017-09-21 | $0.05819 | $0.1147 | $0.05155 | $0.05207 | $3,405.82 | $1,588,183 |
| 2017-09-22 | $0.05201 | $0.06014 | $0.04996 | $0.05969 | $217.44 | $1,820,688 |
| 2017-09-23 | $0.05952 | $0.1021 | $0.05717 | $0.07651 | $26,430.50 | $2,333,958 |
| 2017-09-24 | $0.07651 | $0.1108 | $0.07566 | $0.08181 | $2,634.43 | $2,495,467 |
| 2017-09-25 | $0.08173 | $0.09853 | $0.06953 | $0.08722 | $10,061.60 | $2,660,532 |
| 2017-09-26 | $0.08721 | $0.09061 | $0.07309 | $0.09024 | $8,662.04 | $2,752,579 |
| 2017-09-27 | $0.08999 | $0.1601 | $0.08999 | $0.1277 | $33,132.20 | $3,896,122 |
| 2017-09-28 | $0.1277 | $0.2132 | $0.1053 | $0.1511 | $1,320.07 | $4,609,014 |
| 2017-09-29 | $0.1513 | $0.1520 | $0.09164 | $0.09521 | $14,964.10 | $2,904,073 |
| 2017-09-30 | $0.08893 | $0.1303 | $0.05487 | $0.1214 | $10,868.70 | $3,703,585 |