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 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.01932 | $0.01932 | $0.01932 | $0.01932 | $0 | $1,646,947 |
| 2020-07-02 | $0.01932 | $0.01932 | $0.01932 | $0.01932 | $0 | $1,646,947 |
| 2020-07-03 | $0.01932 | $0.01932 | $0.01932 | $0.01932 | $0 | $1,646,947 |
| 2020-07-04 | $0.01932 | $0.01932 | $0.01932 | $0.01932 | $0 | $1,646,947 |
| 2020-07-05 | $0.01932 | $0.01932 | $0.002495 | $0.002530 | $1.91 | $215,612 |
| 2020-07-06 | $0.002530 | $0.002668 | $0.002522 | $0.002651 | $0 | $225,895 |
| 2020-07-07 | $0.002651 | $0.01925 | $0.002651 | $0.01917 | $76.48 | $1,634,139 |
| 2020-07-08 | $0.01917 | $0.01991 | $0.01848 | $0.01855 | $803.81 | $1,580,847 |
| 2020-07-09 | $0.01856 | $0.02224 | $0.01591 | $0.02187 | $1,056.05 | $1,863,707 |
| 2020-07-10 | $0.02186 | $0.02186 | $0.02130 | $0.02152 | $0 | $1,834,065 |
| 2020-07-11 | $0.02152 | $0.02152 | $0.02152 | $0.02152 | $0 | $1,834,065 |
| 2020-07-12 | $0.02152 | $0.02152 | $0.01546 | $0.01574 | $22.66 | $1,341,248 |
| 2020-07-13 | $0.01574 | $0.01577 | $0.01568 | $0.01572 | $0 | $1,339,898 |
| 2020-07-14 | $0.01572 | $0.02154 | $0.01572 | $0.02138 | $36.10 | $1,822,230 |
| 2020-07-15 | $0.02137 | $0.02147 | $0.008661 | $0.008715 | $0.02386 | $742,702 |
| 2020-07-16 | $0.008709 | $0.02123 | $0.008683 | $0.02103 | $107.30 | $1,792,268 |
| 2020-07-17 | $0.02103 | $0.02109 | $0.01208 | $0.01209 | $2,367.59 | $1,029,931 |
| 2020-07-18 | $0.01209 | $0.01228 | $0.01206 | $0.01222 | $0 | $1,041,621 |
| 2020-07-19 | $0.01222 | $0.01222 | $0.01222 | $0.01222 | $0 | $1,041,621 |
| 2020-07-20 | $0.01222 | $0.01222 | $0.01186 | $0.01193 | $580.58 | $1,016,422 |
| 2020-07-21 | $0.01193 | $0.01198 | $0.01190 | $0.01195 | $0 | $1,018,762 |
| 2020-07-22 | $0.01195 | $0.01195 | $0.01195 | $0.01195 | $0 | $1,018,762 |
| 2020-07-23 | $0.01195 | $0.01195 | $0.01195 | $0.01195 | $0 | $1,018,762 |
| 2020-07-24 | $0.01195 | $0.01195 | $0.01195 | $0.01195 | $0 | $1,018,762 |
| 2020-07-25 | $0.01195 | $0.01686 | $0.01195 | $0.01672 | $699.39 | $1,425,326 |
| 2020-07-26 | $0.01673 | $0.01673 | $0.01652 | $0.01659 | $0 | $1,414,091 |
| 2020-07-27 | $0.01659 | $0.01709 | $0.01411 | $0.01416 | $477.87 | $1,207,187 |
| 2020-07-28 | $0.01415 | $0.01434 | $0.01355 | $0.01387 | $0 | $1,182,322 |
| 2020-07-29 | $0.01387 | $0.02140 | $0.01387 | $0.02100 | $157.15 | $1,790,063 |
| 2020-07-30 | $0.02100 | $0.02111 | $0.01449 | $0.01453 | $132.19 | $1,238,006 |
| 2020-07-31 | $0.01453 | $0.01504 | $0.001761 | $0.001773 | $0.1037 | $151,105 |