Trade Token TIO
Xếp hạng #?
21:44:00 02/11/2018
Trade Token (TIO)
Không hoạt động
Lịch sử giá Trade Token (TIO) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.1656 | $0.1703 | $0.1554 | $0.1664 | $173,368 | $14,027,220 |
| 2018-04-02 | $0.1668 | $0.1866 | $0.1662 | $0.1822 | $305,781 | $15,352,863 |
| 2018-04-03 | $0.1828 | $0.2049 | $0.1821 | $0.1973 | $222,769 | $16,625,491 |
| 2018-04-04 | $0.1970 | $0.2122 | $0.1897 | $0.1920 | $218,823 | $16,183,666 |
| 2018-04-05 | $0.1919 | $0.1942 | $0.1732 | $0.1813 | $129,342 | $15,280,293 |
| 2018-04-06 | $0.1806 | $0.1846 | $0.1643 | $0.1719 | $98,918.00 | $14,486,239 |
| 2018-04-07 | $0.1719 | $0.1853 | $0.1719 | $0.1816 | $107,986 | $15,304,989 |
| 2018-04-08 | $0.1816 | $0.1859 | $0.1781 | $0.1829 | $57,002.60 | $15,417,932 |
| 2018-04-09 | $0.1832 | $0.1993 | $0.1796 | $0.1842 | $126,996 | $15,525,143 |
| 2018-04-10 | $0.1860 | $0.1863 | $0.1707 | $0.1805 | $376,492 | $15,210,589 |
| 2018-04-11 | $0.1806 | $0.1919 | $0.1789 | $0.1854 | $345,144 | $28,145,776 |
| 2018-04-12 | $0.1850 | $0.2075 | $0.1760 | $0.2074 | $681,813 | $31,478,145 |
| 2018-04-13 | $0.2084 | $0.2153 | $0.1997 | $0.2025 | $264,067 | $30,751,033 |
| 2018-04-14 | $0.2014 | $0.2052 | $0.1818 | $0.1954 | $115,252 | $29,682,462 |
| 2018-04-15 | $0.1956 | $0.2083 | $0.1937 | $0.2044 | $131,344 | $31,042,931 |
| 2018-04-16 | $0.2044 | $0.2235 | $0.2007 | $0.2142 | $284,890 | $32,535,984 |
| 2018-04-17 | $0.2143 | $0.2165 | $0.2025 | $0.2074 | $365,515 | $18,645,569 |
| 2018-04-18 | $0.2075 | $0.2151 | $0.2007 | $0.2081 | $508,895 | $18,713,460 |
| 2018-04-19 | $0.2082 | $0.2321 | $0.2082 | $0.2268 | $318,789 | $20,393,822 |
| 2018-04-20 | $0.2267 | $0.2549 | $0.2266 | $0.2544 | $585,290 | $22,875,833 |
| 2018-04-21 | $0.2553 | $0.2603 | $0.2325 | $0.2407 | $422,093 | $21,643,550 |
| 2018-04-22 | $0.2415 | $0.2640 | $0.2349 | $0.2587 | $1,348,370 | $23,260,877 |
| 2018-04-23 | $0.2582 | $0.3105 | $0.2581 | $0.2972 | $1,179,170 | $26,725,730 |
| 2018-04-24 | $0.2970 | $0.3338 | $0.2970 | $0.3117 | $873,120 | $28,030,670 |
| 2018-04-25 | $0.3112 | $0.3118 | $0.2468 | $0.2582 | $635,860 | $23,221,851 |
| 2018-04-26 | $0.2588 | $0.2939 | $0.2521 | $0.2915 | $886,776 | $26,216,325 |
| 2018-04-27 | $0.2921 | $0.3412 | $0.2867 | $0.3132 | $1,906,540 | $28,163,574 |
| 2018-04-28 | $0.3090 | $0.4391 | $0.3090 | $0.4260 | $4,540,320 | $38,310,398 |
| 2018-04-29 | $0.4269 | $0.4624 | $0.3708 | $0.3935 | $2,109,860 | $35,379,679 |
| 2018-04-30 | $0.3917 | $0.3952 | $0.3626 | $0.3669 | $2,034,840 | $32,990,287 |