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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.03167 | $0.03204 | $0.03140 | $0.03182 | $0 | $2,711,957 |
| 2020-11-02 | $0.03186 | $0.03215 | $0.03069 | $0.03123 | $0 | $2,661,803 |
| 2020-11-03 | $0.03122 | $0.03206 | $0.03058 | $0.03190 | $0 | $2,719,044 |
| 2020-11-04 | $0.03196 | $0.03200 | $0.003174 | $0.003375 | $2.65 | $287,602 |
| 2020-11-05 | $0.003378 | $0.02618 | $0.003373 | $0.02597 | $0 | $2,212,927 |
| 2020-11-06 | $0.02597 | $0.02652 | $0.02552 | $0.02611 | $0 | $2,225,597 |
| 2020-11-07 | $0.02611 | $0.02643 | $0.02423 | $0.02490 | $0 | $2,121,742 |
| 2020-11-08 | $0.02490 | $0.02624 | $0.02475 | $0.02597 | $0 | $2,213,644 |
| 2020-11-09 | $0.02598 | $0.02647 | $0.02494 | $0.02571 | $0 | $2,190,966 |
| 2020-11-10 | $0.02571 | $0.02593 | $0.02537 | $0.02559 | $0 | $2,180,699 |
| 2020-11-11 | $0.02559 | $0.02665 | $0.003802 | $0.003824 | $57.30 | $325,903 |
| 2020-11-12 | $0.003824 | $0.02759 | $0.003758 | $0.02750 | $14.18 | $2,343,364 |
| 2020-11-13 | $0.02749 | $0.04999 | $0.02729 | $0.03775 | $0 | $3,216,900 |
| 2020-11-14 | $0.03776 | $0.03777 | $0.03631 | $0.03700 | $0 | $3,153,270 |
| 2020-11-15 | $0.03699 | $0.03709 | $0.03604 | $0.03648 | $0 | $3,109,317 |
| 2020-11-16 | $0.03648 | $0.03825 | $0.03632 | $0.03799 | $0 | $3,237,241 |
| 2020-11-17 | $0.03806 | $0.04016 | $0.03778 | $0.03996 | $0 | $3,405,796 |
| 2020-11-18 | $0.03996 | $0.04142 | $0.03913 | $0.04018 | $0 | $3,424,592 |
| 2020-11-19 | $0.04019 | $0.04062 | $0.03917 | $0.04000 | $0 | $3,409,170 |
| 2020-11-20 | $0.04000 | $0.04245 | $0.03993 | $0.04225 | $0 | $3,600,757 |
| 2020-11-21 | $0.04225 | $0.04352 | $0.04188 | $0.04332 | $0 | $3,692,239 |
| 2020-11-22 | $0.04332 | $0.04406 | $0.04090 | $0.04317 | $0 | $3,678,807 |
| 2020-11-23 | $0.04313 | $0.04470 | $0.04238 | $0.04445 | $0 | $3,788,344 |
| 2020-11-24 | $0.04444 | $0.04604 | $0.04382 | $0.04548 | $0 | $3,875,613 |
| 2020-11-25 | $0.04547 | $0.04579 | $0.04350 | $0.04403 | $0 | $3,752,134 |
| 2020-11-26 | $0.04402 | $0.04435 | $0.03809 | $0.04019 | $0 | $3,425,526 |
| 2020-11-27 | $0.04021 | $0.04096 | $0.03868 | $0.04011 | $0 | $3,417,955 |
| 2020-11-28 | $0.04011 | $0.04205 | $0.03956 | $0.04160 | $0 | $3,545,232 |
| 2020-11-29 | $0.04160 | $0.04292 | $0.004860 | $0.005067 | $147.78 | $431,828 |
| 2020-11-30 | $0.005067 | $0.05032 | $0.005030 | $0.05018 | $5.04 | $4,276,204 |