Trade Token TIO
Xếp hạng #?
21:44:00 02/11/2018
Trade Token (TIO)
Không hoạt động
Lịch sử giá Trade Token (TIO) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.6303 | $0.6743 | $0.5155 | $0.5427 | $34,723,300 | $45,742,603 |
| 2018-02-02 | $0.5383 | $0.5389 | $0.4397 | $0.5193 | $19,755,500 | $43,765,517 |
| 2018-02-03 | $0.5111 | $0.5342 | $0.4644 | $0.5167 | $1,089,850 | $43,550,758 |
| 2018-02-04 | $0.5168 | $0.5191 | $0.4050 | $0.4175 | $1,448,380 | $35,185,418 |
| 2018-02-05 | $0.4061 | $0.4204 | $0.2884 | $0.3125 | $1,042,020 | $26,343,023 |
| 2018-02-06 | $0.3137 | $0.3769 | $0.2436 | $0.3661 | $1,546,070 | $30,854,996 |
| 2018-02-07 | $0.3673 | $0.3994 | $0.3319 | $0.3319 | $540,586 | $27,973,527 |
| 2018-02-08 | $0.3319 | $0.3888 | $0.3157 | $0.3525 | $983,419 | $29,713,264 |
| 2018-02-09 | $0.3536 | $0.3688 | $0.3239 | $0.3685 | $556,723 | $31,060,990 |
| 2018-02-10 | $0.3683 | $0.3833 | $0.3408 | $0.3616 | $539,800 | $30,476,976 |
| 2018-02-11 | $0.3613 | $0.3613 | $0.3159 | $0.3296 | $232,396 | $27,782,198 |
| 2018-02-12 | $0.3308 | $0.3613 | $0.3308 | $0.3496 | $304,911 | $29,463,863 |
| 2018-02-13 | $0.3500 | $0.3524 | $0.3302 | $0.3403 | $418,050 | $28,682,452 |
| 2018-02-14 | $0.3399 | $0.3828 | $0.3372 | $0.3820 | $706,441 | $32,200,699 |
| 2018-02-15 | $0.3813 | $0.3859 | $0.3594 | $0.3766 | $572,164 | $31,740,753 |
| 2018-02-16 | $0.3758 | $0.3860 | $0.3357 | $0.3834 | $504,273 | $32,313,136 |
| 2018-02-17 | $0.3835 | $0.3972 | $0.3752 | $0.3874 | $663,991 | $32,651,964 |
| 2018-02-18 | $0.3878 | $0.3956 | $0.3629 | $0.3658 | $374,421 | $30,829,879 |
| 2018-02-19 | $0.3650 | $0.3878 | $0.3614 | $0.3716 | $375,371 | $31,323,792 |
| 2018-02-20 | $0.3722 | $0.3791 | $0.3441 | $0.3457 | $336,560 | $29,133,380 |
| 2018-02-21 | $0.3443 | $0.3464 | $0.3144 | $0.3185 | $258,653 | $26,847,219 |
| 2018-02-22 | $0.3179 | $0.3375 | $0.2962 | $0.3089 | $720,432 | $26,037,235 |
| 2018-02-23 | $0.3087 | $0.3207 | $0.3006 | $0.3110 | $304,242 | $26,214,909 |
| 2018-02-24 | $0.3108 | $0.3221 | $0.2865 | $0.2967 | $312,284 | $25,004,316 |
| 2018-02-25 | $0.2967 | $0.3017 | $0.2690 | $0.2824 | $383,657 | $23,800,297 |
| 2018-02-26 | $0.2819 | $0.2834 | $0.2569 | $0.2717 | $619,541 | $22,901,560 |
| 2018-02-27 | $0.2726 | $0.2835 | $0.2660 | $0.2745 | $671,382 | $23,133,092 |
| 2018-02-28 | $0.2744 | $0.2823 | $0.2672 | $0.2752 | $494,640 | $23,197,065 |