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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.07525 | $0.08171 | $0.06822 | $0.07401 | $15,008.49 | $6,553,153 |
| 2019-04-02 | $0.07403 | $0.08656 | $0.06457 | $0.08304 | $14,949.53 | $7,352,752 |
| 2019-04-03 | $0.08304 | $0.09434 | $0.07613 | $0.08715 | $16,801.10 | $7,716,190 |
| 2019-04-04 | $0.08720 | $0.08864 | $0.08075 | $0.08811 | $1,672.03 | $7,801,544 |
| 2019-04-05 | $0.08810 | $0.1061 | $0.08007 | $0.1018 | $33,846.83 | $9,011,527 |
| 2019-04-06 | $0.1018 | $0.1094 | $0.08888 | $0.09898 | $12,275.17 | $8,763,826 |
| 2019-04-07 | $0.09894 | $0.1031 | $0.09079 | $0.1012 | $15,617.04 | $8,960,861 |
| 2019-04-08 | $0.1013 | $0.1080 | $0.09421 | $0.1066 | $19,230.20 | $9,438,692 |
| 2019-04-09 | $0.1066 | $0.1066 | $0.09128 | $0.1052 | $15,441.99 | $9,312,346 |
| 2019-04-10 | $0.1052 | $0.1068 | $0.09745 | $0.09976 | $5,513.46 | $8,832,628 |
| 2019-04-11 | $0.09982 | $0.09997 | $0.08897 | $0.09206 | $12,758.72 | $8,151,261 |
| 2019-04-12 | $0.09241 | $0.09637 | $0.08647 | $0.09140 | $1,888.87 | $8,093,030 |
| 2019-04-13 | $0.09136 | $0.09436 | $0.08840 | $0.09247 | $1,977.90 | $8,188,001 |
| 2019-04-14 | $0.09247 | $0.09556 | $0.08901 | $0.09430 | $3,354.53 | $8,349,392 |
| 2019-04-15 | $0.09430 | $0.1021 | $0.08760 | $0.09229 | $20,610.48 | $8,171,544 |
| 2019-04-16 | $0.09229 | $0.09345 | $0.08061 | $0.08462 | $8,433.49 | $7,492,325 |
| 2019-04-17 | $0.08463 | $0.09343 | $0.08126 | $0.08591 | $5,340.84 | $7,606,976 |
| 2019-04-18 | $0.08590 | $0.09548 | $0.08537 | $0.09406 | $2,752.38 | $8,328,658 |
| 2019-04-19 | $0.09407 | $0.09410 | $0.07569 | $0.07998 | $11,654.89 | $7,082,068 |
| 2019-04-20 | $0.07998 | $0.08161 | $0.07059 | $0.08023 | $7,170.06 | $7,103,950 |
| 2019-04-21 | $0.08023 | $0.09036 | $0.08023 | $0.09026 | $3,799.32 | $7,991,585 |
| 2019-04-22 | $0.09024 | $0.1048 | $0.07838 | $0.08262 | $13,653.96 | $7,315,664 |
| 2019-04-23 | $0.08262 | $0.08938 | $0.06313 | $0.07919 | $6,154.65 | $7,012,037 |
| 2019-04-24 | $0.07919 | $0.08471 | $0.07562 | $0.08149 | $7,676.71 | $7,215,186 |
| 2019-04-25 | $0.08148 | $0.08559 | $0.07642 | $0.08112 | $2,378.73 | $7,182,257 |
| 2019-04-26 | $0.08114 | $0.08301 | $0.07769 | $0.07992 | $1,311.89 | $7,076,166 |
| 2019-04-27 | $0.07994 | $0.08609 | $0.07452 | $0.08493 | $7,449.70 | $7,519,887 |
| 2019-04-28 | $0.08492 | $0.08731 | $0.08445 | $0.08632 | $11,902.95 | $7,642,893 |
| 2019-04-29 | $0.08632 | $0.08868 | $0.08197 | $0.08565 | $675.79 | $7,583,668 |
| 2019-04-30 | $0.08567 | $0.08947 | $0.08277 | $0.08408 | $4,610.90 | $7,445,025 |