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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.04010 | $0.04472 | $0.03999 | $0.04404 | $1,007.87 | $3,768,781 |
| 2019-10-02 | $0.04404 | $0.04407 | $0.03884 | $0.04103 | $953.54 | $3,511,295 |
| 2019-10-03 | $0.04104 | $0.04274 | $0.04087 | $0.04223 | $823.46 | $3,613,854 |
| 2019-10-04 | $0.04222 | $0.04279 | $0.03783 | $0.03966 | $1,183.73 | $3,393,942 |
| 2019-10-05 | $0.03966 | $0.04282 | $0.03896 | $0.04263 | $2,850.12 | $3,648,388 |
| 2019-10-06 | $0.04262 | $0.04386 | $0.04173 | $0.04232 | $1,337.09 | $3,621,893 |
| 2019-10-07 | $0.04227 | $0.04342 | $0.04002 | $0.04315 | $644.15 | $3,692,232 |
| 2019-10-08 | $0.04314 | $0.04462 | $0.04109 | $0.04172 | $4,262.73 | $3,570,467 |
| 2019-10-09 | $0.04172 | $0.04462 | $0.03966 | $0.04333 | $1,016.77 | $3,708,108 |
| 2019-10-10 | $0.04333 | $0.04494 | $0.03852 | $0.04449 | $3,700.03 | $3,806,883 |
| 2019-10-11 | $0.04451 | $0.04458 | $0.03803 | $0.03803 | $751.48 | $3,254,537 |
| 2019-10-12 | $0.03802 | $0.04174 | $0.03564 | $0.04050 | $459.89 | $3,465,448 |
| 2019-10-13 | $0.04048 | $0.04130 | $0.03785 | $0.04005 | $6,622.20 | $3,427,063 |
| 2019-10-14 | $0.04005 | $0.04199 | $0.03695 | $0.04171 | $5,961.80 | $3,569,339 |
| 2019-10-15 | $0.04172 | $0.04188 | $0.03948 | $0.03992 | $6,414.85 | $3,416,112 |
| 2019-10-16 | $0.03992 | $0.04034 | $0.03636 | $0.03894 | $796.29 | $3,332,158 |
| 2019-10-17 | $0.03890 | $0.03980 | $0.03669 | $0.03687 | $288.83 | $3,139,439 |
| 2019-10-18 | $0.03685 | $0.03977 | $0.03339 | $0.03964 | $2,363.54 | $3,376,095 |
| 2019-10-19 | $0.03965 | $0.04234 | $0.03377 | $0.03382 | $549.82 | $2,880,112 |
| 2019-10-20 | $0.03383 | $0.03704 | $0.03305 | $0.03605 | $5,080.75 | $3,070,371 |
| 2019-10-21 | $0.03607 | $0.03934 | $0.02464 | $0.02925 | $12,696.91 | $2,491,143 |
| 2019-10-22 | $0.02926 | $0.03117 | $0.02239 | $0.02809 | $6,712.09 | $2,392,067 |
| 2019-10-23 | $0.02809 | $0.03603 | $0.02800 | $0.02945 | $9,971.94 | $2,508,235 |
| 2019-10-24 | $0.02948 | $0.03895 | $0.02487 | $0.02919 | $15,848.74 | $2,485,578 |
| 2019-10-25 | $0.02919 | $0.05547 | $0.02364 | $0.05547 | $5,036.72 | $4,723,326 |
| 2019-10-26 | $0.05556 | $0.05678 | $0.03256 | $0.03471 | $639.46 | $2,956,109 |
| 2019-10-27 | $0.03471 | $0.03713 | $0.02910 | $0.02917 | $1,920.90 | $2,484,151 |
| 2019-10-28 | $0.02915 | $0.04714 | $0.02838 | $0.04068 | $3,578.25 | $3,464,278 |
| 2019-10-29 | $0.04069 | $0.04111 | $0.02625 | $0.02688 | $1,245.14 | $2,294,032 |
| 2019-10-30 | $0.02688 | $0.06612 | $0.02688 | $0.03695 | $9,671.97 | $3,153,873 |
| 2019-10-31 | $0.03692 | $0.03727 | $0.02899 | $0.03329 | $145,571 | $2,841,691 |