Tide Protocol TIDE
Xếp hạng #?
21:20:06 18/01/2021
Tide Protocol (TIDE)
Không theo dõi
Lịch sử giá Tide Protocol (TIDE) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.2148 | $0.2188 | $0.2076 | $0.2110 | $0 | $0 |
| 2020-10-02 | $0.2110 | $0.2147 | $0.1987 | $0.2137 | $0 | $0 |
| 2020-10-03 | $0.2137 | $0.2270 | $0.2104 | $0.2164 | $206.57 | $0 |
| 2020-10-04 | $0.2164 | $0.2184 | $0.1235 | $0.1260 | $2,855.29 | $0 |
| 2020-10-05 | $0.1262 | $0.1275 | $0.1238 | $0.1264 | $2.12 | $0 |
| 2020-10-06 | $0.1264 | $0.1265 | $0.04488 | $0.04541 | $3,719.75 | $0 |
| 2020-10-07 | $0.04541 | $0.04710 | $0.04441 | $0.04683 | $3,010.29 | $0 |
| 2020-10-08 | $0.04683 | $0.04768 | $0.04618 | $0.04736 | $5.25 | $0 |
| 2020-10-09 | $0.04736 | $0.04835 | $0.04687 | $0.04770 | $21.29 | $0 |
| 2020-10-10 | $0.04770 | $0.04962 | $0.04762 | $0.04771 | $8.62 | $0 |
| 2020-10-11 | $0.04771 | $0.04850 | $0.04721 | $0.04788 | $0 | $0 |
| 2020-10-12 | $0.04788 | $0.05025 | $0.04645 | $0.04895 | $1.34 | $0 |
| 2020-10-13 | $0.04895 | $0.04931 | $0.04800 | $0.04843 | $0.3482 | $0 |
| 2020-10-14 | $0.04843 | $0.04910 | $0.04722 | $0.04753 | $30.76 | $0 |
| 2020-10-15 | $0.04753 | $0.04753 | $0.04664 | $0.04702 | $0.05307 | $0 |
| 2020-10-16 | $0.04702 | $0.04708 | $0.04488 | $0.04556 | $1.44 | $0 |
| 2020-10-17 | $0.04556 | $0.04608 | $0.04525 | $0.04557 | $0 | $0 |
| 2020-10-18 | $0.04557 | $0.04598 | $0.04543 | $0.04591 | $0 | $0 |
| 2020-10-19 | $0.04591 | $0.04619 | $0.04448 | $0.04458 | $38.41 | $0 |
| 2020-10-20 | $0.04458 | $0.04935 | $0.04359 | $0.04484 | $0 | $0 |
| 2020-10-21 | $0.04484 | $0.04677 | $0.04477 | $0.04600 | $2.01 | $0 |
| 2020-10-22 | $0.04600 | $0.04704 | $0.04597 | $0.04636 | $6.93 | $0 |
| 2020-10-23 | $0.04636 | $0.04639 | $0.04512 | $0.04576 | $0.01779 | $0 |
| 2020-10-24 | $0.04576 | $0.04671 | $0.04555 | $0.04637 | $0 | $0 |
| 2020-10-25 | $0.04637 | $0.04663 | $0.04568 | $0.04618 | $0 | $0 |
| 2020-10-26 | $0.04618 | $0.04693 | $0.04530 | $0.04588 | $0 | $0 |
| 2020-10-27 | $0.04588 | $0.04608 | $0.04511 | $0.04571 | $16.76 | $0 |
| 2020-10-28 | $0.04571 | $0.04592 | $0.04501 | $0.04552 | $0 | $0 |
| 2020-10-29 | $0.04552 | $0.04609 | $0.04468 | $0.04491 | $0 | $0 |
| 2020-10-30 | $0.04491 | $0.04505 | $0.04292 | $0.04344 | $0 | $0 |
| 2020-10-31 | $0.04344 | $0.04502 | $0.04310 | $0.04377 | $0 | $0 |