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 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.1002 | $0.1087 | $0.09594 | $0.09768 | $11,561.85 | $8,648,642 |
| 2019-03-02 | $0.09746 | $0.1012 | $0.09209 | $0.09210 | $4,143.49 | $8,154,861 |
| 2019-03-03 | $0.09194 | $0.09929 | $0.09031 | $0.09441 | $4,040.77 | $8,359,556 |
| 2019-03-04 | $0.09439 | $0.09459 | $0.07877 | $0.08251 | $4,289.34 | $7,305,867 |
| 2019-03-05 | $0.08254 | $0.09349 | $0.08146 | $0.09106 | $2,158.56 | $8,063,028 |
| 2019-03-06 | $0.09107 | $0.1031 | $0.09042 | $0.09902 | $4,110.59 | $8,767,230 |
| 2019-03-07 | $0.09833 | $0.09917 | $0.08127 | $0.08887 | $15,457.52 | $7,869,143 |
| 2019-03-08 | $0.08899 | $0.09152 | $0.08109 | $0.08594 | $6,100.44 | $7,609,457 |
| 2019-03-09 | $0.08588 | $0.09079 | $0.08108 | $0.08931 | $5,490.31 | $7,907,575 |
| 2019-03-10 | $0.08947 | $0.09107 | $0.07994 | $0.08020 | $6,830.58 | $7,100,992 |
| 2019-03-11 | $0.08026 | $0.08590 | $0.07895 | $0.08290 | $1,191.53 | $7,340,010 |
| 2019-03-12 | $0.08295 | $0.08946 | $0.07410 | $0.08620 | $8,933.67 | $7,632,656 |
| 2019-03-13 | $0.08636 | $0.09097 | $0.07681 | $0.09023 | $7,625.48 | $7,988,985 |
| 2019-03-14 | $0.09022 | $0.09089 | $0.08555 | $0.09086 | $1,114.83 | $8,045,303 |
| 2019-03-15 | $0.09077 | $0.09420 | $0.08629 | $0.09393 | $9,077.55 | $8,316,628 |
| 2019-03-16 | $0.09400 | $0.09691 | $0.08476 | $0.08487 | $5,611.85 | $7,514,559 |
| 2019-03-17 | $0.08486 | $0.09476 | $0.08486 | $0.08643 | $1,292.57 | $7,652,489 |
| 2019-03-18 | $0.08651 | $0.09362 | $0.08490 | $0.08563 | $6,912.73 | $7,581,728 |
| 2019-03-19 | $0.08566 | $0.09163 | $0.08333 | $0.08879 | $5,144.28 | $7,861,766 |
| 2019-03-20 | $0.08880 | $0.09121 | $0.08023 | $0.09112 | $17,192.94 | $8,068,044 |
| 2019-03-21 | $0.09115 | $0.09172 | $0.08202 | $0.09072 | $13,634.28 | $8,032,398 |
| 2019-03-22 | $0.09065 | $0.09221 | $0.08000 | $0.08088 | $5,640.65 | $7,161,651 |
| 2019-03-23 | $0.08085 | $0.08864 | $0.08077 | $0.08723 | $4,592.77 | $7,723,273 |
| 2019-03-24 | $0.08720 | $0.08811 | $0.07570 | $0.08787 | $21,630.00 | $7,780,394 |
| 2019-03-25 | $0.08798 | $0.08798 | $0.07807 | $0.08603 | $3,895.72 | $7,617,159 |
| 2019-03-26 | $0.08588 | $0.08796 | $0.08234 | $0.08261 | $3,680.39 | $7,314,446 |
| 2019-03-27 | $0.08333 | $0.08809 | $0.08056 | $0.08268 | $4,255.43 | $7,320,503 |
| 2019-03-28 | $0.08264 | $0.08738 | $0.07732 | $0.08526 | $5,768.56 | $7,548,873 |
| 2019-03-29 | $0.08527 | $0.08807 | $0.08162 | $0.08749 | $6,073.57 | $7,746,479 |
| 2019-03-30 | $0.08747 | $0.09163 | $0.07616 | $0.08355 | $7,783.11 | $7,398,128 |
| 2019-03-31 | $0.08355 | $0.08448 | $0.07071 | $0.07525 | $6,324.85 | $6,663,062 |