Trade Token TIO
Xếp hạng #?
21:44:00 02/11/2018
Trade Token (TIO)
Không hoạt động
Lịch sử giá Trade Token (TIO) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3675 | $0.3675 | $0.3388 | $0.3643 | $894,672 | $32,756,401 |
| 2018-05-02 | $0.3639 | $0.3919 | $0.3614 | $0.3868 | $1,256,330 | $34,782,780 |
| 2018-05-03 | $0.3904 | $0.4011 | $0.3724 | $0.3888 | $1,756,180 | $34,965,591 |
| 2018-05-04 | $0.3875 | $0.3992 | $0.3800 | $0.3945 | $2,782,520 | $35,469,780 |
| 2018-05-05 | $0.3944 | $0.3999 | $0.3699 | $0.3751 | $2,708,330 | $33,731,959 |
| 2018-05-06 | $0.3778 | $0.3803 | $0.3107 | $0.3147 | $2,430,480 | $28,294,229 |
| 2018-05-07 | $0.3166 | $0.3338 | $0.2866 | $0.3216 | $2,389,190 | $28,916,216 |
| 2018-05-08 | $0.3229 | $0.3424 | $0.3128 | $0.3246 | $2,182,670 | $29,184,632 |
| 2018-05-09 | $0.3238 | $0.3330 | $0.3029 | $0.3273 | $2,308,060 | $29,432,365 |
| 2018-05-10 | $0.3269 | $0.3301 | $0.2952 | $0.2999 | $2,523,870 | $26,963,932 |
| 2018-05-11 | $0.3003 | $0.3010 | $0.2648 | $0.2963 | $2,245,890 | $26,648,128 |
| 2018-05-12 | $0.2951 | $0.3040 | $0.2654 | $0.2820 | $1,997,200 | $25,359,733 |
| 2018-05-13 | $0.2822 | $0.3051 | $0.2721 | $0.2928 | $2,015,960 | $26,326,029 |
| 2018-05-14 | $0.2926 | $0.3055 | $0.2803 | $0.2984 | $1,680,960 | $26,836,783 |
| 2018-05-15 | $0.2974 | $0.3065 | $0.2870 | $0.2912 | $1,986,590 | $26,188,719 |
| 2018-05-16 | $0.2908 | $0.3466 | $0.2693 | $0.3463 | $2,752,200 | $31,136,286 |
| 2018-05-17 | $0.3492 | $0.3617 | $0.3094 | $0.3131 | $2,381,490 | $28,151,974 |
| 2018-05-18 | $0.3129 | $0.3317 | $0.3065 | $0.3166 | $1,770,160 | $28,470,026 |
| 2018-05-19 | $0.3176 | $0.3398 | $0.3075 | $0.3371 | $1,602,010 | $30,316,023 |
| 2018-05-20 | $0.3376 | $0.3516 | $0.3324 | $0.3419 | $1,628,390 | $30,746,927 |
| 2018-05-21 | $0.3420 | $0.3423 | $0.3285 | $0.3358 | $1,250,650 | $30,199,305 |
| 2018-05-22 | $0.3352 | $0.3422 | $0.3093 | $0.3096 | $1,204,530 | $27,835,360 |
| 2018-05-23 | $0.3074 | $0.3141 | $0.2787 | $0.2844 | $924,360 | $25,571,229 |
| 2018-05-24 | $0.2827 | $0.3070 | $0.2762 | $0.3055 | $914,861 | $27,474,955 |
| 2018-05-25 | $0.3052 | $0.3235 | $0.2975 | $0.3066 | $833,127 | $27,570,092 |
| 2018-05-26 | $0.3063 | $0.3380 | $0.3033 | $0.3247 | $360,236 | $29,201,537 |
| 2018-05-27 | $0.3249 | $0.3268 | $0.2959 | $0.3045 | $128,368 | $27,382,786 |
| 2018-05-28 | $0.3044 | $0.3123 | $0.2871 | $0.2894 | $225,861 | $26,024,073 |
| 2018-05-29 | $0.2896 | $0.3454 | $0.2896 | $0.3189 | $478,046 | $28,676,665 |
| 2018-05-30 | $0.3190 | $0.3679 | $0.3123 | $0.3332 | $721,622 | $29,959,215 |
| 2018-05-31 | $0.3331 | $0.3448 | $0.3262 | $0.3434 | $344,599 | $30,876,144 |