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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.02438 | $0.02506 | $0.02343 | $0.02391 | $4,747.67 | $2,037,534 |
| 2020-02-02 | $0.02389 | $0.02542 | $0.02367 | $0.02471 | $3,961.08 | $2,105,477 |
| 2020-02-03 | $0.02471 | $0.02540 | $0.02428 | $0.02499 | $3,754.07 | $2,129,597 |
| 2020-02-04 | $0.02500 | $0.02541 | $0.01128 | $0.02464 | $7,057.27 | $2,099,695 |
| 2020-02-05 | $0.02464 | $0.02618 | $0.01959 | $0.02009 | $4,582.91 | $1,712,348 |
| 2020-02-06 | $0.02009 | $0.02511 | $0.01869 | $0.01878 | $202.85 | $1,600,189 |
| 2020-02-07 | $0.01878 | $0.02231 | $0.01853 | $0.02231 | $1,210.93 | $1,901,302 |
| 2020-02-08 | $0.02228 | $0.02425 | $0.02157 | $0.02232 | $0.02232 | $1,902,090 |
| 2020-02-09 | $0.02231 | $0.02299 | $0.02230 | $0.02283 | $0 | $1,945,815 |
| 2020-02-10 | $0.02283 | $0.02283 | $0.01636 | $0.02235 | $533.86 | $1,904,954 |
| 2020-02-11 | $0.02234 | $0.02364 | $0.01880 | $0.01887 | $94.34 | $1,608,052 |
| 2020-02-12 | $0.01887 | $0.02518 | $0.01887 | $0.02073 | $305.80 | $1,766,656 |
| 2020-02-13 | $0.02073 | $0.02137 | $0.02020 | $0.02069 | $0 | $1,762,881 |
| 2020-02-14 | $0.02069 | $0.02203 | $0.02069 | $0.02132 | $301.86 | $1,816,778 |
| 2020-02-15 | $0.02132 | $0.02622 | $0.01893 | $0.02592 | $729.48 | $2,209,201 |
| 2020-02-16 | $0.02595 | $0.02674 | $0.02210 | $0.02375 | $356.30 | $2,024,341 |
| 2020-02-17 | $0.02370 | $0.02370 | $0.01759 | $0.01918 | $1,270.06 | $1,634,511 |
| 2020-02-18 | $0.01919 | $0.02527 | $0.01883 | $0.02029 | $419.91 | $1,729,229 |
| 2020-02-19 | $0.02031 | $0.02377 | $0.01847 | $0.02333 | $1,499.61 | $1,988,014 |
| 2020-02-20 | $0.02327 | $0.02362 | $0.01787 | $0.02316 | $1,913.68 | $1,973,785 |
| 2020-02-21 | $0.02313 | $0.02363 | $0.01959 | $0.01990 | $3,938.37 | $1,695,905 |
| 2020-02-22 | $0.01992 | $0.01998 | $0.01942 | $0.01965 | $625.03 | $1,674,372 |
| 2020-02-23 | $0.01965 | $0.02044 | $0.01962 | $0.02038 | $0 | $1,736,976 |
| 2020-02-24 | $0.02038 | $0.02038 | $0.01830 | $0.01857 | $938.87 | $1,582,655 |
| 2020-02-25 | $0.01857 | $0.01858 | $0.01728 | $0.01750 | $0 | $1,491,197 |
| 2020-02-26 | $0.01750 | $0.01953 | $0.01549 | $0.01580 | $946.27 | $1,346,791 |
| 2020-02-27 | $0.01580 | $0.01616 | $0.01489 | $0.01601 | $0 | $1,364,131 |
| 2020-02-28 | $0.01601 | $0.01601 | $0.01601 | $0.01601 | $0 | $1,364,131 |
| 2020-02-29 | $0.01601 | $0.01601 | $0.01601 | $0.01601 | $0 | $1,364,131 |