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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.04009 | $0.04274 | $0.03663 | $0.04052 | $1,967.30 | $3,466,397 |
| 2019-09-02 | $0.04053 | $0.04168 | $0.03909 | $0.04153 | $82.88 | $3,552,921 |
| 2019-09-03 | $0.04153 | $0.04509 | $0.04040 | $0.04475 | $5,759.38 | $3,828,425 |
| 2019-09-04 | $0.04476 | $0.05181 | $0.04383 | $0.05074 | $33,955.64 | $4,340,316 |
| 2019-09-05 | $0.05074 | $0.05081 | $0.04571 | $0.05017 | $1,710.02 | $4,291,376 |
| 2019-09-06 | $0.05017 | $0.05095 | $0.04364 | $0.04828 | $3,684.83 | $4,130,223 |
| 2019-09-07 | $0.04830 | $0.04947 | $0.04608 | $0.04702 | $662.78 | $4,021,829 |
| 2019-09-08 | $0.04700 | $0.05183 | $0.04573 | $0.04825 | $8,028.07 | $4,127,387 |
| 2019-09-09 | $0.04825 | $0.04959 | $0.04176 | $0.04658 | $6,434.35 | $3,984,669 |
| 2019-09-10 | $0.04657 | $0.04855 | $0.04637 | $0.04842 | $1,301.39 | $4,142,079 |
| 2019-09-11 | $0.04842 | $0.04892 | $0.04571 | $0.04720 | $348.04 | $4,037,542 |
| 2019-09-12 | $0.04720 | $0.05435 | $0.04720 | $0.05299 | $4,442.46 | $4,533,280 |
| 2019-09-13 | $0.05300 | $0.05564 | $0.05066 | $0.05350 | $764.92 | $4,576,441 |
| 2019-09-14 | $0.05351 | $0.05578 | $0.05105 | $0.05399 | $4,952.09 | $4,618,547 |
| 2019-09-15 | $0.05399 | $0.05752 | $0.04919 | $0.05209 | $1,950.28 | $4,455,952 |
| 2019-09-16 | $0.05209 | $0.05443 | $0.05169 | $0.05419 | $1,213.10 | $4,635,847 |
| 2019-09-17 | $0.05421 | $0.05504 | $0.05096 | $0.05318 | $4,011.51 | $4,548,781 |
| 2019-09-18 | $0.05318 | $0.05517 | $0.05315 | $0.05480 | $298.89 | $4,687,825 |
| 2019-09-19 | $0.05481 | $0.06055 | $0.05111 | $0.05278 | $4,388.33 | $4,515,325 |
| 2019-09-20 | $0.05274 | $0.05876 | $0.05134 | $0.05872 | $3,731.57 | $5,024,792 |
| 2019-09-21 | $0.05871 | $0.06835 | $0.05867 | $0.06512 | $4,467.68 | $5,572,965 |
| 2019-09-22 | $0.06506 | $0.06550 | $0.06042 | $0.06327 | $1,357.29 | $5,414,263 |
| 2019-09-23 | $0.06328 | $0.06437 | $0.04969 | $0.05803 | $2,844.13 | $4,965,914 |
| 2019-09-24 | $0.05804 | $0.06422 | $0.04509 | $0.05730 | $537.65 | $4,903,232 |
| 2019-09-25 | $0.05731 | $0.06119 | $0.04505 | $0.05308 | $3,337.84 | $4,542,056 |
| 2019-09-26 | $0.05306 | $0.05375 | $0.04092 | $0.04889 | $3,475.95 | $4,183,642 |
| 2019-09-27 | $0.04888 | $0.05089 | $0.04492 | $0.04609 | $1,816.41 | $3,944,414 |
| 2019-09-28 | $0.04608 | $0.05056 | $0.04049 | $0.04372 | $9,856.23 | $3,741,228 |
| 2019-09-29 | $0.04373 | $0.04473 | $0.04143 | $0.04265 | $4,030.45 | $3,649,799 |
| 2019-09-30 | $0.04265 | $0.04510 | $0.03004 | $0.04010 | $26,070.79 | $3,431,247 |