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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.08411 | $0.08834 | $0.07731 | $0.07803 | $4,384.75 | $6,909,047 |
| 2019-05-02 | $0.07804 | $0.08088 | $0.07173 | $0.07706 | $6,802.95 | $6,823,104 |
| 2019-05-03 | $0.07704 | $0.08124 | $0.05652 | $0.07877 | $8,719.89 | $6,974,939 |
| 2019-05-04 | $0.07877 | $0.08090 | $0.06790 | $0.07791 | $4,909.49 | $6,898,497 |
| 2019-05-05 | $0.07790 | $0.07795 | $0.06726 | $0.06726 | $7,443.85 | $5,955,015 |
| 2019-05-06 | $0.06728 | $0.07793 | $0.06627 | $0.06672 | $5,375.01 | $5,907,841 |
| 2019-05-07 | $0.06671 | $0.08747 | $0.06669 | $0.07889 | $8,213.69 | $6,984,825 |
| 2019-05-08 | $0.07878 | $0.08266 | $0.06626 | $0.07135 | $8,454.35 | $6,117,135 |
| 2019-05-09 | $0.07134 | $0.07919 | $0.06640 | $0.06690 | $10,396.07 | $5,735,395 |
| 2019-05-10 | $0.06686 | $0.08447 | $0.06676 | $0.07208 | $11,165.33 | $6,179,573 |
| 2019-05-11 | $0.07209 | $0.08666 | $0.07109 | $0.07676 | $4,310.93 | $6,581,321 |
| 2019-05-12 | $0.07667 | $0.08773 | $0.07466 | $0.08326 | $2,076.60 | $7,138,503 |
| 2019-05-13 | $0.08326 | $0.08662 | $0.06892 | $0.07576 | $10,311.12 | $6,520,250 |
| 2019-05-14 | $0.07574 | $0.08054 | $0.07055 | $0.07338 | $7,835.20 | $6,315,681 |
| 2019-05-15 | $0.07336 | $0.08830 | $0.06824 | $0.08396 | $10,655.99 | $7,226,669 |
| 2019-05-16 | $0.08392 | $0.09288 | $0.07258 | $0.08451 | $15,535.83 | $7,273,435 |
| 2019-05-17 | $0.08446 | $0.1028 | $0.07265 | $0.1011 | $19,176.17 | $8,697,947 |
| 2019-05-18 | $0.1011 | $0.1038 | $0.08782 | $0.08782 | $13,468.17 | $7,558,644 |
| 2019-05-19 | $0.08775 | $0.1039 | $0.08362 | $0.09702 | $20,213.91 | $8,350,347 |
| 2019-05-20 | $0.09702 | $0.1042 | $0.08460 | $0.08923 | $17,010.59 | $7,679,524 |
| 2019-05-21 | $0.08920 | $0.09564 | $0.08746 | $0.08887 | $10,684.29 | $7,648,873 |
| 2019-05-22 | $0.08887 | $0.09321 | $0.07813 | $0.09236 | $6,827.30 | $7,948,980 |
| 2019-05-23 | $0.09236 | $0.09236 | $0.07972 | $0.08480 | $7,886.18 | $7,298,663 |
| 2019-05-24 | $0.08481 | $0.08482 | $0.08047 | $0.08147 | $6,867.14 | $7,012,134 |
| 2019-05-25 | $0.08147 | $0.09054 | $0.07946 | $0.08004 | $7,228.41 | $6,889,344 |
| 2019-05-26 | $0.08000 | $0.09035 | $0.07872 | $0.08607 | $3,713.58 | $7,407,545 |
| 2019-05-27 | $0.08608 | $0.09422 | $0.08403 | $0.09037 | $10,038.26 | $7,778,414 |
| 2019-05-28 | $0.09030 | $0.09794 | $0.08581 | $0.09336 | $18,567.63 | $8,035,532 |
| 2019-05-29 | $0.09336 | $0.09336 | $0.08297 | $0.08297 | $3,971.39 | $7,141,601 |
| 2019-05-30 | $0.08297 | $0.09387 | $0.08297 | $0.08606 | $7,513.43 | $7,407,051 |
| 2019-05-31 | $0.08606 | $0.09119 | $0.08206 | $0.09092 | $5,363.51 | $7,825,168 |