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 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.02342 | $0.02387 | $0.01050 | $0.01060 | $140.59 | $903,045 |
| 2020-10-02 | $0.01060 | $0.02302 | $0.01053 | $0.02251 | $180.04 | $1,918,003 |
| 2020-10-03 | $0.02251 | $0.02550 | $0.02240 | $0.02526 | $0 | $2,152,644 |
| 2020-10-04 | $0.02526 | $0.02570 | $0.02520 | $0.02563 | $0 | $2,184,003 |
| 2020-10-05 | $0.02563 | $0.02582 | $0.02548 | $0.02582 | $0 | $2,200,469 |
| 2020-10-06 | $0.02582 | $0.02586 | $0.02491 | $0.02510 | $0 | $2,138,836 |
| 2020-10-07 | $0.02510 | $0.02524 | $0.02481 | $0.02521 | $0 | $2,148,259 |
| 2020-10-08 | $0.02521 | $0.02591 | $0.02485 | $0.02583 | $0 | $2,201,436 |
| 2020-10-09 | $0.02583 | $0.02671 | $0.02565 | $0.02658 | $0 | $2,264,915 |
| 2020-10-10 | $0.02658 | $0.02748 | $0.02656 | $0.02704 | $0 | $2,304,771 |
| 2020-10-11 | $0.02704 | $0.02740 | $0.02699 | $0.02730 | $0 | $2,326,991 |
| 2020-10-12 | $0.02730 | $0.02778 | $0.01534 | $0.01551 | $1,988.89 | $1,321,755 |
| 2020-10-13 | $0.01551 | $0.02451 | $0.01502 | $0.02441 | $0 | $2,080,372 |
| 2020-10-14 | $0.02441 | $0.02473 | $0.02406 | $0.02436 | $0 | $2,076,239 |
| 2020-10-15 | $0.02436 | $0.02454 | $0.02398 | $0.02437 | $0 | $2,077,090 |
| 2020-10-16 | $0.02437 | $0.02450 | $0.02008 | $0.02014 | $108.63 | $1,716,625 |
| 2020-10-17 | $0.02014 | $0.02586 | $0.02005 | $0.02580 | $0 | $2,198,791 |
| 2020-10-18 | $0.02580 | $0.02627 | $0.02576 | $0.02627 | $0 | $2,239,163 |
| 2020-10-19 | $0.02627 | $0.02680 | $0.009476 | $0.009499 | $35.61 | $809,520 |
| 2020-10-20 | $0.009499 | $0.02971 | $0.009464 | $0.02949 | $0 | $2,513,555 |
| 2020-10-21 | $0.02949 | $0.03243 | $0.02946 | $0.03161 | $0 | $2,693,686 |
| 2020-10-22 | $0.03161 | $0.03290 | $0.03145 | $0.03241 | $0 | $2,761,960 |
| 2020-10-23 | $0.03241 | $0.03249 | $0.02118 | $0.03224 | $0 | $2,747,747 |
| 2020-10-24 | $0.03225 | $0.03278 | $0.03212 | $0.03262 | $0 | $2,779,844 |
| 2020-10-25 | $0.03261 | $0.03307 | $0.003338 | $0.02031 | $22.83 | $1,730,996 |
| 2020-10-26 | $0.02031 | $0.02056 | $0.003198 | $0.003238 | $2.91 | $275,922 |
| 2020-10-27 | $0.003238 | $0.02458 | $0.003211 | $0.02437 | $0 | $2,076,791 |
| 2020-10-28 | $0.02440 | $0.02471 | $0.02023 | $0.02165 | $137.53 | $1,845,244 |
| 2020-10-29 | $0.02164 | $0.04145 | $0.02122 | $0.03116 | $0 | $2,655,452 |
| 2020-10-30 | $0.03114 | $0.03156 | $0.03041 | $0.03121 | $0 | $2,659,431 |
| 2020-10-31 | $0.03121 | $0.03222 | $0.03104 | $0.03167 | $0 | $2,698,809 |