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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.03326 | $0.03821 | $0.02829 | $0.03512 | $142,991 | $2,997,774 |
| 2019-11-02 | $0.03512 | $0.03660 | $0.02899 | $0.03012 | $171,718 | $2,570,883 |
| 2019-11-03 | $0.03009 | $0.03472 | $0.02927 | $0.03113 | $154,682 | $2,657,561 |
| 2019-11-04 | $0.03112 | $0.03277 | $0.02948 | $0.03120 | $177,746 | $2,662,782 |
| 2019-11-05 | $0.03120 | $0.03193 | $0.02908 | $0.03007 | $162,867 | $2,566,707 |
| 2019-11-06 | $0.03007 | $0.03168 | $0.02842 | $0.03025 | $129,191 | $2,581,792 |
| 2019-11-07 | $0.03025 | $0.03166 | $0.02902 | $0.03094 | $164,631 | $2,640,922 |
| 2019-11-08 | $0.03087 | $0.03147 | $0.02793 | $0.02851 | $158,272 | $2,433,739 |
| 2019-11-09 | $0.02861 | $0.03022 | $0.02746 | $0.02818 | $92,168.50 | $2,405,594 |
| 2019-11-10 | $0.02816 | $0.02927 | $0.02743 | $0.02837 | $153,517 | $2,421,655 |
| 2019-11-11 | $0.02837 | $0.02885 | $0.02701 | $0.02729 | $167,511 | $2,329,245 |
| 2019-11-12 | $0.02729 | $0.02900 | $0.02713 | $0.02836 | $148,205 | $2,421,045 |
| 2019-11-13 | $0.02841 | $0.03074 | $0.02580 | $0.02825 | $173,056 | $2,411,077 |
| 2019-11-14 | $0.02834 | $0.02990 | $0.02260 | $0.02338 | $108,748 | $1,995,466 |
| 2019-11-15 | $0.02338 | $0.02438 | $0.01996 | $0.02203 | $107,880 | $1,880,650 |
| 2019-11-16 | $0.02185 | $0.02495 | $0.01845 | $0.02032 | $94,091.42 | $1,734,514 |
| 2019-11-17 | $0.02032 | $0.02228 | $0.01819 | $0.01956 | $78,375.80 | $1,669,554 |
| 2019-11-18 | $0.01956 | $0.02429 | $0.01836 | $0.01902 | $110,228 | $1,621,354 |
| 2019-11-19 | $0.01905 | $0.02368 | $0.01782 | $0.02235 | $135,533 | $1,902,894 |
| 2019-11-20 | $0.02235 | $0.02582 | $0.01830 | $0.02498 | $178,299 | $2,125,282 |
| 2019-11-21 | $0.02485 | $0.02867 | $0.01775 | $0.02591 | $176,555 | $2,204,158 |
| 2019-11-22 | $0.02591 | $0.02786 | $0.02382 | $0.02680 | $139,894 | $2,280,033 |
| 2019-11-23 | $0.02680 | $0.02735 | $0.02344 | $0.02596 | $120,712 | $2,209,224 |
| 2019-11-24 | $0.02597 | $0.02668 | $0.02310 | $0.02441 | $115,899 | $2,076,888 |
| 2019-11-25 | $0.02441 | $0.02904 | $0.02250 | $0.02711 | $30,976.80 | $2,306,574 |
| 2019-11-26 | $0.02710 | $0.02921 | $0.01306 | $0.01415 | $0 | $1,203,939 |
| 2019-11-27 | $0.01410 | $0.02524 | $0.01260 | $0.02495 | $11.51 | $2,123,025 |
| 2019-11-28 | $0.02495 | $0.02528 | $0.02481 | $0.02489 | $0 | $2,117,839 |
| 2019-11-29 | $0.02489 | $0.02489 | $0.01969 | $0.02381 | $0 | $2,026,234 |
| 2019-11-30 | $0.02381 | $0.02404 | $0.02303 | $0.02317 | $0 | $1,971,340 |