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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.02070 | $0.02091 | $0.01899 | $0.01910 | $153.48 | $1,626,557 |
| 2020-01-02 | $0.01910 | $0.01910 | $0.01859 | $0.01865 | $0 | $1,588,313 |
| 2020-01-03 | $0.01865 | $0.01865 | $0.01865 | $0.01865 | $0 | $1,588,313 |
| 2020-01-04 | $0.01865 | $0.01996 | $0.01865 | $0.01995 | $658.73 | $1,699,211 |
| 2020-01-05 | $0.01995 | $0.02331 | $0.01995 | $0.02314 | $2,010.92 | $1,971,133 |
| 2020-01-06 | $0.02315 | $0.02447 | $0.02032 | $0.02444 | $2,262.34 | $2,081,824 |
| 2020-01-07 | $0.02444 | $0.02466 | $0.02384 | $0.02427 | $2,199.69 | $2,066,667 |
| 2020-01-08 | $0.02427 | $0.03142 | $0.02015 | $0.02086 | $2,144.89 | $1,776,488 |
| 2020-01-09 | $0.02084 | $0.02455 | $0.01969 | $0.02036 | $2,767.90 | $1,733,764 |
| 2020-01-10 | $0.02036 | $0.02109 | $0.01991 | $0.02103 | $1,110.09 | $1,791,023 |
| 2020-01-11 | $0.02103 | $0.02164 | $0.02087 | $0.02114 | $1,009.82 | $1,800,154 |
| 2020-01-12 | $0.02111 | $0.02143 | $0.02106 | $0.02138 | $2,389.64 | $1,820,550 |
| 2020-01-13 | $0.02143 | $0.02156 | $0.02073 | $0.02095 | $1,823.19 | $1,784,035 |
| 2020-01-14 | $0.02093 | $0.03095 | $0.02091 | $0.02669 | $4,190.85 | $2,274,805 |
| 2020-01-15 | $0.02669 | $0.02767 | $0.01805 | $0.02760 | $2,288.73 | $2,352,578 |
| 2020-01-16 | $0.02762 | $0.02776 | $0.02301 | $0.02333 | $1,890.01 | $1,988,565 |
| 2020-01-17 | $0.02333 | $0.02452 | $0.02304 | $0.02415 | $3,531.94 | $2,058,530 |
| 2020-01-18 | $0.02411 | $0.02530 | $0.02370 | $0.02485 | $1,618.70 | $2,117,933 |
| 2020-01-19 | $0.02486 | $0.02913 | $0.02467 | $0.02811 | $3,142.36 | $2,395,888 |
| 2020-01-20 | $0.02813 | $0.02860 | $0.02007 | $0.02039 | $4,590.14 | $1,737,937 |
| 2020-01-21 | $0.02038 | $0.02087 | $0.02025 | $0.02085 | $1,878.34 | $1,776,888 |
| 2020-01-22 | $0.02084 | $0.02107 | $0.02062 | $0.02078 | $2,284.09 | $1,771,080 |
| 2020-01-23 | $0.02078 | $0.02080 | $0.01994 | $0.02039 | $1,739.79 | $1,737,319 |
| 2020-01-24 | $0.02039 | $0.02067 | $0.01964 | $0.02045 | $1,537.25 | $1,743,213 |
| 2020-01-25 | $0.02047 | $0.02653 | $0.02003 | $0.02419 | $1,817.35 | $2,061,900 |
| 2020-01-26 | $0.02419 | $0.02517 | $0.02399 | $0.02441 | $2,447.92 | $2,080,142 |
| 2020-01-27 | $0.02441 | $0.02503 | $0.02371 | $0.02453 | $3,122.40 | $2,090,525 |
| 2020-01-28 | $0.02454 | $0.02472 | $0.02106 | $0.02408 | $3,884.73 | $2,051,962 |
| 2020-01-29 | $0.02408 | $0.02566 | $0.02376 | $0.02389 | $3,729.35 | $2,035,698 |
| 2020-01-30 | $0.02387 | $0.02437 | $0.02150 | $0.02435 | $5,169.50 | $2,075,543 |
| 2020-01-31 | $0.02434 | $0.02464 | $0.02351 | $0.02439 | $3,021.49 | $2,078,336 |