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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.08240 | $0.08295 | $0.07147 | $0.07797 | $172,372 | $6,903,700 |
| 2019-02-02 | $0.07787 | $0.08083 | $0.07660 | $0.08072 | $136,720 | $7,147,403 |
| 2019-02-03 | $0.08064 | $0.08124 | $0.07692 | $0.07803 | $153,016 | $6,908,619 |
| 2019-02-04 | $0.07829 | $0.07870 | $0.07398 | $0.07670 | $167,663 | $6,791,592 |
| 2019-02-05 | $0.07653 | $0.07790 | $0.05352 | $0.06938 | $147,519 | $6,142,846 |
| 2019-02-06 | $0.05507 | $0.07200 | $0.05154 | $0.06908 | $11,227.77 | $6,116,738 |
| 2019-02-07 | $0.06668 | $0.08889 | $0.06502 | $0.08749 | $10,607.41 | $7,746,728 |
| 2019-02-08 | $0.08757 | $0.09843 | $0.07772 | $0.09350 | $9,063.23 | $8,278,805 |
| 2019-02-09 | $0.09345 | $0.09468 | $0.08502 | $0.08539 | $4,278.48 | $7,561,005 |
| 2019-02-10 | $0.08539 | $0.08992 | $0.07453 | $0.07698 | $4,793.64 | $6,815,623 |
| 2019-02-11 | $0.07703 | $0.08855 | $0.07318 | $0.07874 | $9,289.02 | $6,971,503 |
| 2019-02-12 | $0.07865 | $0.08925 | $0.07762 | $0.08654 | $2,502.04 | $7,662,325 |
| 2019-02-13 | $0.08652 | $0.08864 | $0.07630 | $0.08357 | $2,589.63 | $7,399,904 |
| 2019-02-14 | $0.08348 | $0.08557 | $0.07605 | $0.07605 | $685.13 | $6,733,930 |
| 2019-02-15 | $0.07607 | $0.08504 | $0.06996 | $0.07040 | $3,510.09 | $6,233,744 |
| 2019-02-16 | $0.07047 | $0.08785 | $0.06977 | $0.08781 | $5,459.39 | $7,775,128 |
| 2019-02-17 | $0.08787 | $0.09056 | $0.06934 | $0.07094 | $10,410.61 | $6,280,819 |
| 2019-02-18 | $0.07081 | $0.08586 | $0.07028 | $0.07632 | $7,821.94 | $6,757,406 |
| 2019-02-19 | $0.07639 | $0.08236 | $0.06281 | $0.07039 | $10,420.09 | $6,232,216 |
| 2019-02-20 | $0.07042 | $0.07885 | $0.06174 | $0.06661 | $18,743.55 | $5,897,545 |
| 2019-02-21 | $0.06657 | $0.09271 | $0.05611 | $0.07985 | $34,735.75 | $7,069,776 |
| 2019-02-22 | $0.07984 | $0.07995 | $0.06915 | $0.07746 | $4,644.04 | $6,858,889 |
| 2019-02-23 | $0.07733 | $0.08569 | $0.07296 | $0.08186 | $14,869.39 | $7,247,782 |
| 2019-02-24 | $0.08189 | $0.09183 | $0.07424 | $0.07526 | $6,613.83 | $6,663,658 |
| 2019-02-25 | $0.07493 | $0.08291 | $0.07493 | $0.08218 | $9,275.29 | $7,276,115 |
| 2019-02-26 | $0.08203 | $0.1015 | $0.08187 | $0.09984 | $34,371.68 | $8,839,829 |
| 2019-02-27 | $0.09991 | $0.1012 | $0.09139 | $0.09506 | $21,263.35 | $8,416,781 |
| 2019-02-28 | $0.09408 | $0.1011 | $0.08774 | $0.1002 | $7,232.58 | $8,876,154 |