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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.01069 | $0.01069 | $0.01057 | $0.01059 | $0 | $902,865 |
| 2020-04-02 | $0.01059 | $0.01059 | $0.01059 | $0.01059 | $0 | $902,865 |
| 2020-04-03 | $0.01059 | $0.01059 | $0.01059 | $0.01059 | $0 | $902,865 |
| 2020-04-04 | $0.01059 | $0.01059 | $0.01059 | $0.01059 | $0 | $902,865 |
| 2020-04-05 | $0.01059 | $0.01164 | $0.01059 | $0.01149 | $312.44 | $979,408 |
| 2020-04-06 | $0.01148 | $0.01189 | $0.01148 | $0.01188 | $0 | $1,012,728 |
| 2020-04-07 | $0.01188 | $0.01188 | $0.01188 | $0.01188 | $0 | $1,012,728 |
| 2020-04-08 | $0.01188 | $0.01188 | $0.01188 | $0.01188 | $0 | $1,012,728 |
| 2020-04-09 | $0.01188 | $0.01188 | $0.01188 | $0.01188 | $0 | $1,012,728 |
| 2020-04-10 | $0.01188 | $0.01188 | $0.01188 | $0.01188 | $0 | $1,012,728 |
| 2020-04-11 | $0.01188 | $0.02142 | $0.01188 | $0.02140 | $10.70 | $1,823,578 |
| 2020-04-12 | $0.02141 | $0.02176 | $0.02115 | $0.02170 | $0 | $1,849,014 |
| 2020-04-13 | $0.02170 | $0.02170 | $0.02170 | $0.02170 | $0 | $1,849,014 |
| 2020-04-14 | $0.02170 | $0.02170 | $0.02170 | $0.02170 | $0 | $1,849,014 |
| 2020-04-15 | $0.02170 | $0.02170 | $0.02170 | $0.02170 | $0 | $1,849,014 |
| 2020-04-16 | $0.02170 | $0.02170 | $0.01628 | $0.01635 | $644.63 | $1,393,761 |
| 2020-04-17 | $0.01636 | $0.02152 | $0.01529 | $0.01544 | $399.41 | $1,316,169 |
| 2020-04-18 | $0.01544 | $0.01570 | $0.01384 | $0.01495 | $527.25 | $1,274,495 |
| 2020-04-19 | $0.01496 | $0.01505 | $0.01459 | $0.01470 | $0 | $1,252,389 |
| 2020-04-20 | $0.01470 | $0.01470 | $0.01470 | $0.01470 | $0 | $1,252,389 |
| 2020-04-21 | $0.01470 | $0.01470 | $0.01470 | $0.01470 | $0 | $1,252,389 |
| 2020-04-22 | $0.01470 | $0.01470 | $0.01470 | $0.01470 | $0 | $1,252,389 |
| 2020-04-23 | $0.01470 | $0.01470 | $0.01470 | $0.01470 | $0 | $1,252,389 |
| 2020-04-24 | $0.01470 | $0.01470 | $0.01470 | $0.01470 | $0 | $1,252,389 |
| 2020-04-25 | $0.01470 | $0.01470 | $0.01470 | $0.01470 | $0 | $1,252,389 |
| 2020-04-26 | $0.01470 | $0.01470 | $0.01470 | $0.01470 | $0 | $1,252,389 |
| 2020-04-27 | $0.01470 | $0.01470 | $0.01470 | $0.01470 | $0 | $1,252,389 |
| 2020-04-28 | $0.01470 | $0.02186 | $0.01470 | $0.02183 | $180.97 | $1,860,800 |
| 2020-04-29 | $0.02182 | $0.02402 | $0.02179 | $0.02386 | $963.58 | $2,033,331 |
| 2020-04-30 | $0.02387 | $0.03806 | $0.02275 | $0.03237 | $1,871.59 | $2,758,967 |