Trade Token TIO
Xếp hạng #?
21:44:00 02/11/2018
Trade Token (TIO)
Không hoạt động
Lịch sử giá Trade Token (TIO) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2753 | $0.3063 | $0.2684 | $0.2955 | $546,065 | $24,903,763 |
| 2018-03-02 | $0.2953 | $0.3544 | $0.2943 | $0.3143 | $610,850 | $26,493,725 |
| 2018-03-03 | $0.3156 | $0.3202 | $0.2898 | $0.3043 | $388,396 | $25,647,836 |
| 2018-03-04 | $0.3040 | $0.3063 | $0.2848 | $0.3026 | $470,031 | $25,506,489 |
| 2018-03-05 | $0.3025 | $0.3025 | $0.2743 | $0.2918 | $247,016 | $24,590,474 |
| 2018-03-06 | $0.2915 | $0.2915 | $0.2649 | $0.2673 | $1,092,910 | $22,530,872 |
| 2018-03-07 | $0.2668 | $0.2763 | $0.2508 | $0.2584 | $474,216 | $21,778,624 |
| 2018-03-08 | $0.2581 | $0.2773 | $0.2406 | $0.2462 | $377,214 | $20,750,088 |
| 2018-03-09 | $0.2457 | $0.2494 | $0.2215 | $0.2433 | $336,922 | $20,503,047 |
| 2018-03-10 | $0.2462 | $0.2581 | $0.2311 | $0.2342 | $261,088 | $19,735,880 |
| 2018-03-11 | $0.2335 | $0.2530 | $0.2266 | $0.2455 | $177,668 | $20,688,896 |
| 2018-03-12 | $0.2450 | $0.2463 | $0.2228 | $0.2291 | $342,317 | $19,309,816 |
| 2018-03-13 | $0.2283 | $0.2411 | $0.2243 | $0.2353 | $95,239.10 | $19,835,758 |
| 2018-03-14 | $0.2354 | $0.2461 | $0.2057 | $0.2124 | $245,097 | $17,899,129 |
| 2018-03-15 | $0.2123 | $0.2233 | $0.1922 | $0.2102 | $375,203 | $17,719,685 |
| 2018-03-16 | $0.2101 | $0.2235 | $0.2043 | $0.2157 | $155,982 | $18,183,677 |
| 2018-03-17 | $0.2160 | $0.2211 | $0.1970 | $0.2025 | $133,982 | $17,072,035 |
| 2018-03-18 | $0.2022 | $0.2022 | $0.1664 | $0.1911 | $357,094 | $16,105,449 |
| 2018-03-19 | $0.1906 | $0.2017 | $0.1811 | $0.1953 | $222,378 | $16,464,842 |
| 2018-03-20 | $0.1968 | $0.2023 | $0.1864 | $0.1978 | $114,108 | $16,673,618 |
| 2018-03-21 | $0.1983 | $0.2139 | $0.1952 | $0.1977 | $152,125 | $16,660,722 |
| 2018-03-22 | $0.1974 | $0.2054 | $0.1873 | $0.1911 | $107,461 | $16,104,269 |
| 2018-03-23 | $0.1913 | $0.1956 | $0.1809 | $0.1956 | $198,822 | $16,485,745 |
| 2018-03-24 | $0.1967 | $0.2010 | $0.1854 | $0.1882 | $195,714 | $15,866,499 |
| 2018-03-25 | $0.1881 | $0.1973 | $0.1821 | $0.1838 | $348,631 | $15,491,682 |
| 2018-03-26 | $0.1823 | $0.1985 | $0.1726 | $0.1773 | $123,056 | $14,939,696 |
| 2018-03-27 | $0.1770 | $0.1865 | $0.1709 | $0.1709 | $104,907 | $14,403,640 |
| 2018-03-28 | $0.1530 | $0.1841 | $0.1530 | $0.1740 | $196,457 | $14,667,200 |
| 2018-03-29 | $0.1738 | $0.1743 | $0.1569 | $0.1592 | $123,892 | $13,416,993 |
| 2018-03-30 | $0.1590 | $0.1722 | $0.1493 | $0.1651 | $288,677 | $13,917,143 |
| 2018-03-31 | $0.1651 | $0.1717 | $0.1628 | $0.1654 | $67,340.20 | $13,937,119 |