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 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.04728 | $0.05260 | $0.04727 | $0.05106 | $810.86 | $4,367,746 |
| 2019-08-02 | $0.05107 | $0.05900 | $0.04870 | $0.05433 | $4,719.93 | $4,647,917 |
| 2019-08-03 | $0.05434 | $0.05736 | $0.05360 | $0.05694 | $3,566.04 | $4,870,489 |
| 2019-08-04 | $0.05694 | $0.05844 | $0.05175 | $0.05439 | $3,526.72 | $4,652,832 |
| 2019-08-05 | $0.05439 | $0.05587 | $0.04985 | $0.05147 | $4,551.51 | $4,402,799 |
| 2019-08-06 | $0.05144 | $0.05705 | $0.04953 | $0.05420 | $8,369.99 | $4,636,380 |
| 2019-08-07 | $0.05420 | $0.05769 | $0.04863 | $0.05233 | $2,609.38 | $4,476,568 |
| 2019-08-08 | $0.05233 | $0.05248 | $0.04807 | $0.04994 | $2,168.59 | $4,271,773 |
| 2019-08-09 | $0.04992 | $0.05374 | $0.04858 | $0.05021 | $1,719.86 | $4,295,099 |
| 2019-08-10 | $0.05021 | $0.05124 | $0.04799 | $0.04812 | $1,131.63 | $4,116,134 |
| 2019-08-11 | $0.04811 | $0.05164 | $0.04805 | $0.05163 | $3,206.32 | $4,416,995 |
| 2019-08-12 | $0.05163 | $0.05164 | $0.04590 | $0.04969 | $2,766.05 | $4,250,554 |
| 2019-08-13 | $0.04970 | $0.04970 | $0.04669 | $0.04695 | $452.10 | $4,016,562 |
| 2019-08-14 | $0.04693 | $0.05017 | $0.04469 | $0.04674 | $8,339.26 | $3,998,133 |
| 2019-08-15 | $0.04674 | $0.05303 | $0.04596 | $0.05147 | $6,549.25 | $4,402,871 |
| 2019-08-16 | $0.05147 | $0.05276 | $0.04789 | $0.05008 | $636.35 | $4,283,910 |
| 2019-08-17 | $0.05008 | $0.05165 | $0.04577 | $0.04945 | $923.07 | $4,229,719 |
| 2019-08-18 | $0.04948 | $0.05361 | $0.04617 | $0.05045 | $637.71 | $4,315,633 |
| 2019-08-19 | $0.05046 | $0.05435 | $0.05017 | $0.05424 | $184.37 | $4,639,935 |
| 2019-08-20 | $0.05424 | $0.05427 | $0.04621 | $0.04803 | $3,729.88 | $4,108,685 |
| 2019-08-21 | $0.04804 | $0.04983 | $0.04554 | $0.04907 | $1,653.49 | $4,197,384 |
| 2019-08-22 | $0.04907 | $0.04991 | $0.04529 | $0.04930 | $659.14 | $4,217,207 |
| 2019-08-23 | $0.04930 | $0.04972 | $0.03973 | $0.04534 | $9,679.89 | $3,878,420 |
| 2019-08-24 | $0.04534 | $0.04853 | $0.04368 | $0.04428 | $721.63 | $3,788,099 |
| 2019-08-25 | $0.04428 | $0.04583 | $0.04004 | $0.04045 | $9,371.52 | $3,460,349 |
| 2019-08-26 | $0.04040 | $0.04393 | $0.03226 | $0.04197 | $1,471.63 | $3,590,142 |
| 2019-08-27 | $0.04197 | $0.04366 | $0.03797 | $0.04330 | $2,502.88 | $3,704,296 |
| 2019-08-28 | $0.04330 | $0.04333 | $0.03996 | $0.04003 | $830.81 | $3,423,997 |
| 2019-08-29 | $0.04003 | $0.04099 | $0.03875 | $0.03973 | $1,160.24 | $3,398,564 |
| 2019-08-30 | $0.03973 | $0.04022 | $0.03789 | $0.03883 | $986.34 | $3,321,318 |
| 2019-08-31 | $0.03883 | $0.04030 | $0.03734 | $0.04012 | $688.99 | $3,431,725 |