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 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.06102 | $0.07211 | $0.06086 | $0.06232 | $3,992.31 | $5,333,878 |
| 2019-07-02 | $0.06233 | $0.06566 | $0.05398 | $0.06566 | $11,470.74 | $5,619,846 |
| 2019-07-03 | $0.06567 | $0.07202 | $0.06086 | $0.07202 | $5,102.78 | $6,163,431 |
| 2019-07-04 | $0.07202 | $0.07225 | $0.05971 | $0.05990 | $1,485.47 | $5,126,694 |
| 2019-07-05 | $0.05991 | $0.06697 | $0.05702 | $0.06294 | $2,546.88 | $5,387,057 |
| 2019-07-06 | $0.06291 | $0.06589 | $0.06243 | $0.06448 | $2,913.93 | $5,518,050 |
| 2019-07-07 | $0.06448 | $0.06770 | $0.06282 | $0.06702 | $3,098.58 | $5,735,740 |
| 2019-07-08 | $0.06702 | $0.07295 | $0.06702 | $0.07267 | $2,538.26 | $6,222,124 |
| 2019-07-09 | $0.07272 | $0.07377 | $0.06360 | $0.07092 | $3,248.93 | $6,072,372 |
| 2019-07-10 | $0.07095 | $0.07364 | $0.06247 | $0.06272 | $2,006.59 | $5,369,804 |
| 2019-07-11 | $0.06271 | $0.06774 | $0.05985 | $0.06461 | $5,219.89 | $5,531,664 |
| 2019-07-12 | $0.06467 | $0.06969 | $0.06206 | $0.06258 | $10,880.36 | $5,358,157 |
| 2019-07-13 | $0.06261 | $0.06579 | $0.06068 | $0.06561 | $932.01 | $5,617,405 |
| 2019-07-14 | $0.06559 | $0.06563 | $0.05542 | $0.06003 | $9,766.60 | $5,139,245 |
| 2019-07-15 | $0.06001 | $0.06056 | $0.05325 | $0.05588 | $8,961.19 | $4,783,907 |
| 2019-07-16 | $0.05584 | $0.05951 | $0.04581 | $0.04747 | $2,855.84 | $4,064,325 |
| 2019-07-17 | $0.04742 | $0.05297 | $0.04707 | $0.05178 | $3,682.45 | $4,429,024 |
| 2019-07-18 | $0.05176 | $0.05829 | $0.04958 | $0.05772 | $4,035.19 | $4,937,380 |
| 2019-07-19 | $0.05772 | $0.05781 | $0.05256 | $0.05677 | $381.12 | $4,856,562 |
| 2019-07-20 | $0.05680 | $0.06012 | $0.05560 | $0.05877 | $1,674.62 | $5,027,414 |
| 2019-07-21 | $0.05877 | $0.05899 | $0.05207 | $0.05228 | $1,005.32 | $4,472,436 |
| 2019-07-22 | $0.05227 | $0.05678 | $0.04979 | $0.05138 | $3,631.63 | $4,395,118 |
| 2019-07-23 | $0.05138 | $0.05681 | $0.04796 | $0.05222 | $10,235.82 | $4,467,187 |
| 2019-07-24 | $0.05222 | $0.05435 | $0.05093 | $0.05360 | $1,024.15 | $4,585,268 |
| 2019-07-25 | $0.05358 | $0.05559 | $0.05005 | $0.05236 | $4,760.14 | $4,478,783 |
| 2019-07-26 | $0.05234 | $0.05412 | $0.04800 | $0.05411 | $4,066.26 | $4,629,058 |
| 2019-07-27 | $0.05411 | $0.05470 | $0.04965 | $0.04977 | $1,417.55 | $4,257,828 |
| 2019-07-28 | $0.04977 | $0.05171 | $0.04824 | $0.05020 | $665.59 | $4,294,309 |
| 2019-07-29 | $0.05022 | $0.05293 | $0.05006 | $0.05199 | $2,805.56 | $4,447,583 |
| 2019-07-30 | $0.05200 | $0.05299 | $0.05065 | $0.05219 | $1,546.12 | $4,464,214 |
| 2019-07-31 | $0.05219 | $0.05526 | $0.04575 | $0.04727 | $7,311.06 | $4,043,244 |