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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.01601 | $0.01608 | $0.01542 | $0.01576 | $296.85 | $1,343,012 |
| 2020-03-02 | $0.01576 | $0.01623 | $0.01564 | $0.01614 | $0 | $1,375,091 |
| 2020-03-03 | $0.01614 | $0.01750 | $0.01397 | $0.01747 | $1,658.56 | $1,489,136 |
| 2020-03-04 | $0.01748 | $0.01775 | $0.01728 | $0.01747 | $65.30 | $1,488,459 |
| 2020-03-05 | $0.01747 | $0.01824 | $0.01747 | $0.01812 | $0 | $1,544,154 |
| 2020-03-06 | $0.01812 | $0.02648 | $0.01812 | $0.02628 | $825.05 | $2,239,577 |
| 2020-03-07 | $0.02633 | $0.02749 | $0.02613 | $0.02617 | $1,479.20 | $2,229,926 |
| 2020-03-08 | $0.02617 | $0.02952 | $0.02517 | $0.02556 | $311.89 | $2,178,051 |
| 2020-03-09 | $0.02557 | $0.02635 | $0.01509 | $0.01584 | $19.53 | $1,349,525 |
| 2020-03-10 | $0.01586 | $0.01615 | $0.01560 | $0.01606 | $0 | $1,369,051 |
| 2020-03-11 | $0.01606 | $0.01606 | $0.01606 | $0.01606 | $0 | $1,369,051 |
| 2020-03-12 | $0.01606 | $0.01887 | $0.01153 | $0.01474 | $1,369.46 | $1,255,983 |
| 2020-03-13 | $0.01477 | $0.01758 | $0.007685 | $0.008666 | $2,708.18 | $738,586 |
| 2020-03-14 | $0.008668 | $0.008751 | $0.008221 | $0.008290 | $0 | $706,539 |
| 2020-03-15 | $0.008290 | $0.01739 | $0.008290 | $0.01645 | $286.68 | $1,401,956 |
| 2020-03-16 | $0.01646 | $0.01646 | $0.009485 | $0.01547 | $2,953.39 | $1,318,591 |
| 2020-03-17 | $0.01548 | $0.01919 | $0.01231 | $0.01232 | $225.17 | $1,049,960 |
| 2020-03-18 | $0.01234 | $0.01256 | $0.01210 | $0.01233 | $0 | $1,050,613 |
| 2020-03-19 | $0.01233 | $0.01233 | $0.01233 | $0.01233 | $0 | $1,050,613 |
| 2020-03-20 | $0.01233 | $0.01694 | $0.01233 | $0.01432 | $243.75 | $1,220,122 |
| 2020-03-21 | $0.01432 | $0.01462 | $0.01394 | $0.01408 | $0 | $1,199,695 |
| 2020-03-22 | $0.01408 | $0.01408 | $0.01346 | $0.01350 | $51.65 | $1,150,643 |
| 2020-03-23 | $0.01350 | $0.01472 | $0.01335 | $0.01472 | $0 | $1,254,167 |
| 2020-03-24 | $0.01472 | $0.02096 | $0.01472 | $0.02081 | $15.19 | $1,773,156 |
| 2020-03-25 | $0.02083 | $0.02119 | $0.02023 | $0.02049 | $0 | $1,746,012 |
| 2020-03-26 | $0.02049 | $0.02049 | $0.02049 | $0.02049 | $0 | $1,746,012 |
| 2020-03-27 | $0.02049 | $0.02049 | $0.02049 | $0.02049 | $0 | $1,746,012 |
| 2020-03-28 | $0.02049 | $0.02049 | $0.02049 | $0.02049 | $0 | $1,746,012 |
| 2020-03-29 | $0.02049 | $0.02049 | $0.02049 | $0.02049 | $0 | $1,746,012 |
| 2020-03-30 | $0.02049 | $0.02049 | $0.02049 | $0.02049 | $0 | $1,746,012 |
| 2020-03-31 | $0.02049 | $0.02049 | $0.01058 | $0.01069 | $3,808.99 | $910,912 |