Tao XTO
Xếp hạng #?
22:00:16 10/12/2018
Tao (XTO)
Không hoạt động
Lịch sử giá Tao (XTO) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2256 | $0.2545 | $0.1936 | $0.2364 | $752.46 | $7,706,129 |
| 2017-11-02 | $0.2366 | $0.2428 | $0.1866 | $0.1933 | $14,803.40 | $6,303,034 |
| 2017-11-03 | $0.1931 | $0.2030 | $0.1909 | $0.1954 | $6,142.48 | $6,372,287 |
| 2017-11-04 | $0.1949 | $0.2062 | $0.1632 | $0.1648 | $7,486.62 | $5,373,996 |
| 2017-11-05 | $0.1645 | $0.2057 | $0.1310 | $0.1325 | $2,041.62 | $4,319,535 |
| 2017-11-06 | $0.1328 | $0.2101 | $0.1274 | $0.1993 | $5,711.90 | $6,498,159 |
| 2017-11-07 | $0.1990 | $0.2059 | $0.1352 | $0.1411 | $2,631.56 | $4,599,917 |
| 2017-11-08 | $0.1406 | $0.2008 | $0.1398 | $0.1571 | $3,431.06 | $5,121,675 |
| 2017-11-09 | $0.1569 | $0.1712 | $0.1481 | $0.1636 | $96.74 | $5,336,045 |
| 2017-11-10 | $0.1641 | $0.1688 | $0.1305 | $0.1320 | $6,797.96 | $4,303,925 |
| 2017-11-11 | $0.1315 | $0.1534 | $0.1264 | $0.1291 | $910.89 | $4,210,605 |
| 2017-11-12 | $0.1290 | $0.1476 | $0.1150 | $0.1392 | $902.21 | $4,539,228 |
| 2017-11-13 | $0.1394 | $0.1597 | $0.1383 | $0.1500 | $6,305.32 | $4,891,245 |
| 2017-11-14 | $0.1503 | $0.1547 | $0.1318 | $0.1520 | $2,488.57 | $4,959,098 |
| 2017-11-15 | $0.1521 | $0.1684 | $0.1386 | $0.1671 | $1,919.70 | $5,450,781 |
| 2017-11-16 | $0.1680 | $0.1693 | $0.08496 | $0.1337 | $1,509.18 | $4,360,186 |
| 2017-11-17 | $0.1334 | $0.1366 | $0.1287 | $0.1328 | $623.03 | $4,332,316 |
| 2017-11-18 | $0.1323 | $0.1708 | $0.1299 | $0.1452 | $1,506.47 | $4,736,582 |
| 2017-11-19 | $0.1449 | $0.1774 | $0.1386 | $0.1448 | $2,173.15 | $4,725,903 |
| 2017-11-20 | $0.1448 | $0.1477 | $0.1422 | $0.1469 | $179.24 | $4,793,571 |
| 2017-11-21 | $0.1469 | $0.1470 | $0.1209 | $0.1256 | $3,906.37 | $4,099,031 |
| 2017-11-22 | $0.1259 | $0.1301 | $0.1237 | $0.1256 | $7,711.19 | $4,096,950 |
| 2017-11-23 | $0.1255 | $0.1261 | $0.1228 | $0.1228 | $7,542.71 | $4,007,614 |
| 2017-11-24 | $0.1226 | $0.1273 | $0.1203 | $0.1255 | $7,710.05 | $4,096,730 |
| 2017-11-25 | $0.1253 | $0.1505 | $0.1150 | $0.1161 | $4,713.40 | $3,789,189 |
| 2017-11-26 | $0.1161 | $0.1526 | $0.1127 | $0.1287 | $5,859.75 | $4,201,319 |
| 2017-11-27 | $0.1287 | $0.1387 | $0.1243 | $0.1338 | $7,728.89 | $4,366,780 |
| 2017-11-28 | $0.1341 | $0.2151 | $0.1328 | $0.1927 | $12,151.40 | $6,289,873 |
| 2017-11-29 | $0.1925 | $0.1982 | $0.1321 | $0.1937 | $16,266.40 | $6,322,866 |
| 2017-11-30 | $0.1967 | $0.2965 | $0.1820 | $0.2320 | $21,727.70 | $7,573,157 |