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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.03237 | $0.03396 | $0.03237 | $0.03310 | $0 | $2,820,629 |
| 2020-05-02 | $0.03310 | $0.03310 | $0.03310 | $0.03310 | $0 | $2,820,629 |
| 2020-05-03 | $0.03310 | $0.03310 | $0.03310 | $0.03310 | $0 | $2,820,629 |
| 2020-05-04 | $0.03310 | $0.03543 | $0.02211 | $0.03517 | $114.42 | $2,997,209 |
| 2020-05-05 | $0.03515 | $0.03575 | $0.03445 | $0.03462 | $0 | $2,950,171 |
| 2020-05-06 | $0.03462 | $0.04311 | $0.02268 | $0.02696 | $687.62 | $2,297,705 |
| 2020-05-07 | $0.02696 | $0.03004 | $0.02255 | $0.02986 | $0 | $2,544,604 |
| 2020-05-08 | $0.02986 | $0.03422 | $0.02736 | $0.02989 | $323.85 | $2,547,363 |
| 2020-05-09 | $0.02988 | $0.03312 | $0.02962 | $0.03279 | $187.09 | $2,794,328 |
| 2020-05-10 | $0.03279 | $0.03280 | $0.02594 | $0.02680 | $142.61 | $2,284,085 |
| 2020-05-11 | $0.02678 | $0.03222 | $0.02045 | $0.02415 | $1,488.68 | $2,058,551 |
| 2020-05-12 | $0.02417 | $0.02789 | $0.01902 | $0.02642 | $1,572.71 | $2,251,320 |
| 2020-05-13 | $0.02642 | $0.02665 | $0.01613 | $0.02533 | $1,053.59 | $2,158,336 |
| 2020-05-14 | $0.02532 | $0.02536 | $0.01310 | $0.02309 | $1,800.38 | $1,967,842 |
| 2020-05-15 | $0.02308 | $0.03295 | $0.01711 | $0.01721 | $63.25 | $1,466,755 |
| 2020-05-16 | $0.01722 | $0.01784 | $0.01712 | $0.01766 | $237.72 | $1,504,905 |
| 2020-05-17 | $0.01766 | $0.01824 | $0.01761 | $0.01823 | $0 | $1,553,854 |
| 2020-05-18 | $0.01823 | $0.02267 | $0.01674 | $0.02252 | $705.59 | $1,918,971 |
| 2020-05-19 | $0.02253 | $0.02374 | $0.02206 | $0.02374 | $36.78 | $2,023,300 |
| 2020-05-20 | $0.02375 | $0.02388 | $0.02314 | $0.02338 | $0 | $1,992,874 |
| 2020-05-21 | $0.02338 | $0.02338 | $0.02152 | $0.02223 | $97.11 | $1,894,353 |
| 2020-05-22 | $0.02223 | $0.03128 | $0.02204 | $0.03108 | $31.11 | $2,648,643 |
| 2020-05-23 | $0.03108 | $0.03133 | $0.02263 | $0.02301 | $1,283.21 | $1,960,634 |
| 2020-05-24 | $0.02301 | $0.02317 | $0.02294 | $0.02316 | $0 | $1,973,535 |
| 2020-05-25 | $0.02316 | $0.02316 | $0.01883 | $0.02258 | $1,436.27 | $1,924,502 |
| 2020-05-26 | $0.02259 | $0.02427 | $0.02135 | $0.02422 | $134.20 | $2,063,873 |
| 2020-05-27 | $0.02422 | $0.02499 | $0.02421 | $0.02484 | $0 | $2,117,156 |
| 2020-05-28 | $0.02484 | $0.02484 | $0.02234 | $0.02302 | $288.82 | $1,962,095 |
| 2020-05-29 | $0.02304 | $0.02353 | $0.01458 | $0.01463 | $0 | $1,246,701 |
| 2020-05-30 | $0.01463 | $0.02226 | $0.01463 | $0.02211 | $310.49 | $1,884,506 |
| 2020-05-31 | $0.02212 | $0.02232 | $0.02099 | $0.02107 | $55.87 | $1,795,931 |