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 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.02317 | $0.02475 | $0.01136 | $0.02465 | $0.1059 | $2,097,643 |
| 2019-12-02 | $0.02465 | $0.02480 | $0.02405 | $0.02430 | $0.07455 | $2,067,831 |
| 2019-12-03 | $0.02430 | $0.02445 | $0.02426 | $0.02433 | $0 | $2,070,200 |
| 2019-12-04 | $0.02433 | $0.02433 | $0.02433 | $0.02433 | $0 | $2,070,200 |
| 2019-12-05 | $0.02433 | $0.02433 | $0.02433 | $0.02433 | $0 | $2,070,200 |
| 2019-12-06 | $0.02433 | $0.02433 | $0.01919 | $0.01940 | $171.41 | $1,650,406 |
| 2019-12-07 | $0.01940 | $0.01945 | $0.01938 | $0.01941 | $0 | $1,651,125 |
| 2019-12-08 | $0.01941 | $0.01941 | $0.01941 | $0.01941 | $0 | $1,651,125 |
| 2019-12-09 | $0.01941 | $0.01941 | $0.01941 | $0.01941 | $0 | $1,651,125 |
| 2019-12-10 | $0.01941 | $0.01941 | $0.01941 | $0.01941 | $0 | $1,651,901 |
| 2019-12-11 | $0.01941 | $0.01941 | $0.01430 | $0.01437 | $114.66 | $1,222,861 |
| 2019-12-12 | $0.01437 | $0.01458 | $0.01415 | $0.01457 | $18.50 | $1,240,090 |
| 2019-12-13 | $0.01456 | $0.01759 | $0.01438 | $0.01758 | $2,201.06 | $1,496,957 |
| 2019-12-14 | $0.01758 | $0.01768 | $0.01734 | $0.01741 | $1,849.71 | $1,482,384 |
| 2019-12-15 | $0.01741 | $0.01751 | $0.01695 | $0.01739 | $1,563.76 | $1,480,629 |
| 2019-12-16 | $0.01739 | $0.01740 | $0.01582 | $0.01725 | $3,316.87 | $1,469,249 |
| 2019-12-17 | $0.01725 | $0.03884 | $0.01648 | $0.03216 | $3,961.77 | $2,738,511 |
| 2019-12-18 | $0.03216 | $0.04653 | $0.02825 | $0.03941 | $7,331.63 | $3,356,409 |
| 2019-12-19 | $0.03941 | $0.04463 | $0.03561 | $0.03729 | $9,882.68 | $3,175,952 |
| 2019-12-20 | $0.03729 | $0.03742 | $0.03082 | $0.03287 | $9,555.96 | $2,799,784 |
| 2019-12-21 | $0.03288 | $0.03289 | $0.02941 | $0.02947 | $1,034.11 | $2,510,032 |
| 2019-12-22 | $0.02948 | $0.03050 | $0.02343 | $0.02686 | $519.53 | $2,287,262 |
| 2019-12-23 | $0.02685 | $0.02731 | $0.02275 | $0.02329 | $4,637.71 | $1,983,690 |
| 2019-12-24 | $0.02329 | $0.02642 | $0.02315 | $0.02355 | $14,500.22 | $2,005,656 |
| 2019-12-25 | $0.02355 | $0.02524 | $0.01840 | $0.02518 | $16,171.20 | $2,144,523 |
| 2019-12-26 | $0.02519 | $0.02526 | $0.02366 | $0.02375 | $14,412.27 | $2,022,279 |
| 2019-12-27 | $0.02375 | $0.02391 | $0.02314 | $0.02357 | $11,697.70 | $2,007,724 |
| 2019-12-28 | $0.02358 | $0.02387 | $0.02127 | $0.02130 | $6,809.64 | $1,814,390 |
| 2019-12-29 | $0.02130 | $0.04192 | $0.02122 | $0.02236 | $9,831.95 | $1,904,396 |
| 2019-12-30 | $0.02237 | $0.04276 | $0.02138 | $0.04177 | $324.77 | $3,557,644 |
| 2019-12-31 | $0.04176 | $0.04196 | $0.02057 | $0.02070 | $6.49 | $1,762,919 |