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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.09091 | $0.09129 | $0.08392 | $0.08392 | $0 | $7,223,240 |
| 2019-06-02 | $0.08392 | $0.09269 | $0.08392 | $0.08863 | $3,671.30 | $7,628,231 |
| 2019-06-03 | $0.08863 | $0.08863 | $0.07367 | $0.08184 | $5,698.78 | $7,044,032 |
| 2019-06-04 | $0.08182 | $0.08182 | $0.07630 | $0.07758 | $3,598.79 | $6,643,197 |
| 2019-06-05 | $0.07761 | $0.08412 | $0.07616 | $0.08124 | $11,452.00 | $6,956,451 |
| 2019-06-06 | $0.08103 | $0.08348 | $0.07695 | $0.08149 | $10,402.96 | $6,978,233 |
| 2019-06-07 | $0.08150 | $0.08432 | $0.07937 | $0.08010 | $7,826.62 | $6,859,480 |
| 2019-06-08 | $0.08005 | $0.08242 | $0.07505 | $0.07516 | $13,111.01 | $6,435,868 |
| 2019-06-09 | $0.07517 | $0.2318 | $0.07374 | $0.07581 | $3,678.98 | $6,491,708 |
| 2019-06-10 | $0.07566 | $0.08230 | $0.07367 | $0.08166 | $14,556.40 | $6,992,536 |
| 2019-06-11 | $0.08136 | $0.08857 | $0.07845 | $0.08146 | $19,685.39 | $6,975,253 |
| 2019-06-12 | $0.08143 | $0.08803 | $0.07782 | $0.08134 | $13,270.78 | $6,965,004 |
| 2019-06-13 | $0.08133 | $0.09036 | $0.07025 | $0.08547 | $21,275.86 | $7,319,260 |
| 2019-06-14 | $0.08550 | $0.09447 | $0.08266 | $0.08680 | $25,773.91 | $7,433,053 |
| 2019-06-15 | $0.08682 | $0.09055 | $0.08607 | $0.09010 | $0 | $7,715,255 |
| 2019-06-16 | $0.09010 | $0.09010 | $0.09010 | $0.09010 | $0 | $7,715,255 |
| 2019-06-17 | $0.09010 | $0.1635 | $0.07221 | $0.08981 | $3,419.11 | $7,690,216 |
| 2019-06-18 | $0.08977 | $0.1013 | $0.08208 | $0.08802 | $24,339.98 | $7,533,138 |
| 2019-06-19 | $0.08804 | $0.09480 | $0.06912 | $0.08398 | $15,414.54 | $7,187,506 |
| 2019-06-20 | $0.08398 | $0.09224 | $0.07827 | $0.08289 | $4,816.36 | $7,094,069 |
| 2019-06-21 | $0.08289 | $0.08467 | $0.07322 | $0.07898 | $7,619.31 | $6,759,580 |
| 2019-06-22 | $0.07906 | $0.08738 | $0.06887 | $0.08005 | $9,497.02 | $6,851,207 |
| 2019-06-23 | $0.08006 | $0.08390 | $0.07330 | $0.07788 | $2,902.89 | $6,664,905 |
| 2019-06-24 | $0.07788 | $0.08222 | $0.07470 | $0.08002 | $2,913.05 | $6,848,754 |
| 2019-06-25 | $0.08003 | $0.08267 | $0.07584 | $0.07865 | $4,795.81 | $6,730,874 |
| 2019-06-26 | $0.07865 | $0.08280 | $0.06794 | $0.06978 | $8,542.57 | $5,972,227 |
| 2019-06-27 | $0.06978 | $0.08139 | $0.06250 | $0.07548 | $21,708.46 | $6,460,195 |
| 2019-06-28 | $0.07556 | $0.08633 | $0.06845 | $0.06966 | $6,181.62 | $5,961,930 |
| 2019-06-29 | $0.06972 | $0.07919 | $0.06959 | $0.07895 | $883.69 | $6,757,033 |
| 2019-06-30 | $0.07884 | $0.08190 | $0.06102 | $0.06102 | $4,400.85 | $5,222,267 |