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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.02108 | $0.03115 | $0.01977 | $0.02003 | $401.08 | $1,707,278 |
| 2020-06-02 | $0.02006 | $0.02049 | $0.01894 | $0.01927 | $58.49 | $1,642,410 |
| 2020-06-03 | $0.01927 | $0.02522 | $0.01920 | $0.02521 | $37.82 | $2,148,887 |
| 2020-06-04 | $0.02523 | $0.02541 | $0.01467 | $0.01497 | $4,476.62 | $1,275,725 |
| 2020-06-05 | $0.01497 | $0.01978 | $0.01460 | $0.01957 | $565.03 | $1,667,944 |
| 2020-06-06 | $0.01957 | $0.01960 | $0.01203 | $0.01210 | $2,583.54 | $1,030,989 |
| 2020-06-07 | $0.01210 | $0.01220 | $0.01197 | $0.01199 | $0 | $1,021,468 |
| 2020-06-08 | $0.01199 | $0.01849 | $0.01199 | $0.01848 | $151.82 | $1,574,705 |
| 2020-06-09 | $0.01846 | $0.01892 | $0.01832 | $0.01886 | $74.80 | $1,607,072 |
| 2020-06-10 | $0.01885 | $0.01939 | $0.01868 | $0.01900 | $53.05 | $1,619,619 |
| 2020-06-11 | $0.01900 | $0.01918 | $0.01408 | $0.01553 | $1,251.78 | $1,323,589 |
| 2020-06-12 | $0.01552 | $0.02369 | $0.01539 | $0.02351 | $711.80 | $2,003,478 |
| 2020-06-13 | $0.02351 | $0.02358 | $0.02335 | $0.02346 | $0 | $1,999,386 |
| 2020-06-14 | $0.02346 | $0.02346 | $0.02346 | $0.02346 | $0 | $1,999,386 |
| 2020-06-15 | $0.02346 | $0.02346 | $0.02346 | $0.02346 | $0 | $1,999,386 |
| 2020-06-16 | $0.02346 | $0.02346 | $0.01620 | $0.01643 | $60.26 | $1,400,013 |
| 2020-06-17 | $0.01644 | $0.02321 | $0.01620 | $0.02307 | $35.00 | $1,965,999 |
| 2020-06-18 | $0.02306 | $0.02322 | $0.02283 | $0.02291 | $0 | $1,952,116 |
| 2020-06-19 | $0.02291 | $0.04190 | $0.02291 | $0.03713 | $21.35 | $3,163,999 |
| 2020-06-20 | $0.03711 | $0.03750 | $0.03679 | $0.03719 | $0 | $3,169,205 |
| 2020-06-21 | $0.03719 | $0.03719 | $0.01602 | $0.01605 | $160.49 | $1,367,726 |
| 2020-06-22 | $0.01605 | $0.02413 | $0.01605 | $0.02401 | $37.45 | $2,045,848 |
| 2020-06-23 | $0.02401 | $0.02424 | $0.02375 | $0.02417 | $36.98 | $2,059,820 |
| 2020-06-24 | $0.02418 | $0.02434 | $0.01629 | $0.01648 | $478.89 | $1,404,174 |
| 2020-06-25 | $0.01649 | $0.01651 | $0.002379 | $0.002388 | $0.1165 | $203,551 |
| 2020-06-26 | $0.002388 | $0.02693 | $0.002369 | $0.01493 | $981.19 | $1,272,458 |
| 2020-06-27 | $0.01493 | $0.01511 | $0.01434 | $0.01449 | $131.07 | $1,235,185 |
| 2020-06-28 | $0.01449 | $0.01486 | $0.01427 | $0.01459 | $0 | $1,243,197 |
| 2020-06-29 | $0.01459 | $0.01950 | $0.01459 | $0.01936 | $38.26 | $1,650,202 |
| 2020-06-30 | $0.01935 | $0.01945 | $0.01921 | $0.01932 | $0 | $1,646,947 |