Trade Token X TIOX
Xếp hạng #?
01:58:06 03/03/2021
Trade Token X (TIOX)
Không theo dõi
Lịch sử giá Trade Token X (TIOX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.1336 | $0.1415 | $0.1246 | $0.1337 | $219,228 | $0 |
| 2019-01-02 | $0.1339 | $0.1378 | $0.1243 | $0.1356 | $258,664 | $0 |
| 2019-01-03 | $0.1319 | $0.1372 | $0.1235 | $0.1313 | $276,622 | $0 |
| 2019-01-04 | $0.1317 | $0.1317 | $0.1143 | $0.1197 | $257,012 | $0 |
| 2019-01-05 | $0.1201 | $0.1259 | $0.1117 | $0.1148 | $219,672 | $0 |
| 2019-01-06 | $0.1186 | $0.1221 | $0.1117 | $0.1126 | $231,117 | $0 |
| 2019-01-07 | $0.1125 | $0.1310 | $0.1125 | $0.1275 | $243,997 | $0 |
| 2019-01-08 | $0.1250 | $0.1479 | $0.1148 | $0.1270 | $333,231 | $0 |
| 2019-01-09 | $0.1315 | $0.1328 | $0.1148 | $0.1195 | $258,713 | $10,579,065 |
| 2019-01-10 | $0.1195 | $0.1227 | $0.1067 | $0.1081 | $272,937 | $9,570,907 |
| 2019-01-11 | $0.1097 | $0.1144 | $0.1063 | $0.1117 | $347,876 | $9,893,051 |
| 2019-01-12 | $0.1108 | $0.1130 | $0.1072 | $0.1090 | $313,748 | $9,650,585 |
| 2019-01-13 | $0.1097 | $0.1107 | $0.09935 | $0.1069 | $282,070 | $9,465,084 |
| 2019-01-14 | $0.1067 | $0.1085 | $0.1019 | $0.1041 | $252,037 | $9,217,435 |
| 2019-01-15 | $0.1026 | $0.1074 | $0.09279 | $0.09410 | $225,682 | $8,332,119 |
| 2019-01-16 | $0.09442 | $0.09494 | $0.08388 | $0.09112 | $196,924 | $8,067,811 |
| 2019-01-17 | $0.09109 | $0.1014 | $0.08912 | $0.1010 | $210,357 | $8,945,245 |
| 2019-01-18 | $0.1010 | $0.1016 | $0.09341 | $0.09710 | $256,448 | $8,597,251 |
| 2019-01-19 | $0.09737 | $0.1010 | $0.09461 | $0.09726 | $177,786 | $8,611,322 |
| 2019-01-20 | $0.09545 | $0.09944 | $0.09325 | $0.09387 | $172,552 | $8,311,661 |
| 2019-01-21 | $0.09389 | $0.09621 | $0.08681 | $0.09121 | $191,687 | $8,076,403 |
| 2019-01-22 | $0.09229 | $0.09257 | $0.08921 | $0.08962 | $144,308 | $7,935,408 |
| 2019-01-23 | $0.08963 | $0.09237 | $0.08751 | $0.08875 | $143,706 | $7,858,008 |
| 2019-01-24 | $0.08862 | $0.09252 | $0.08743 | $0.09031 | $195,287 | $7,996,275 |
| 2019-01-25 | $0.09049 | $0.09181 | $0.08470 | $0.08470 | $205,185 | $7,499,200 |
| 2019-01-26 | $0.08549 | $0.09196 | $0.08017 | $0.08661 | $167,849 | $7,668,311 |
| 2019-01-27 | $0.08621 | $0.08733 | $0.08011 | $0.08132 | $100,114 | $7,200,646 |
| 2019-01-28 | $0.08098 | $0.08762 | $0.07914 | $0.08219 | $97,475.18 | $7,277,452 |
| 2019-01-29 | $0.08224 | $0.08541 | $0.08217 | $0.08229 | $171,321 | $7,286,124 |
| 2019-01-30 | $0.08223 | $0.08693 | $0.07750 | $0.08029 | $134,515 | $7,109,268 |
| 2019-01-31 | $0.08123 | $0.08472 | $0.07363 | $0.07921 | $169,906 | $7,013,546 |