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 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.05018 | $0.05798 | $0.04379 | $0.04391 | $0 | $3,742,561 |
| 2020-12-02 | $0.04391 | $0.04507 | $0.04301 | $0.04480 | $0 | $3,818,271 |
| 2020-12-03 | $0.04480 | $0.04599 | $0.04412 | $0.04566 | $0 | $3,891,024 |
| 2020-12-04 | $0.04565 | $0.04581 | $0.04328 | $0.04328 | $0 | $3,688,896 |
| 2020-12-05 | $0.04328 | $0.04468 | $0.04296 | $0.04468 | $0 | $3,807,694 |
| 2020-12-06 | $0.04468 | $0.04522 | $0.04397 | $0.04510 | $0 | $3,843,205 |
| 2020-12-07 | $0.04511 | $0.04524 | $0.04405 | $0.04462 | $0 | $3,802,581 |
| 2020-12-08 | $0.04461 | $0.04483 | $0.04218 | $0.04232 | $0 | $3,606,521 |
| 2020-12-09 | $0.04232 | $0.04335 | $0.04126 | $0.04319 | $0 | $3,680,640 |
| 2020-12-10 | $0.04316 | $0.04318 | $0.004915 | $0.005012 | $1.74 | $427,139 |
| 2020-12-11 | $0.005004 | $0.03000 | $0.004808 | $0.02982 | $0 | $2,541,274 |
| 2020-12-12 | $0.02980 | $0.03122 | $0.02978 | $0.03102 | $0 | $2,643,519 |
| 2020-12-13 | $0.03103 | $0.03199 | $0.03091 | $0.03164 | $0 | $2,696,808 |
| 2020-12-14 | $0.03163 | $0.03188 | $0.03141 | $0.03179 | $0 | $2,709,289 |
| 2020-12-15 | $0.03178 | $0.03223 | $0.03150 | $0.03206 | $0 | $2,732,160 |
| 2020-12-16 | $0.03206 | $0.03536 | $0.03185 | $0.03513 | $0 | $2,993,575 |
| 2020-12-17 | $0.03513 | $0.03882 | $0.03504 | $0.03744 | $0 | $3,190,816 |
| 2020-12-18 | $0.03742 | $0.03812 | $0.03677 | $0.03795 | $0 | $3,234,640 |
| 2020-12-19 | $0.03798 | $0.03946 | $0.03748 | $0.03910 | $0 | $3,332,252 |
| 2020-12-20 | $0.03911 | $0.03961 | $0.03794 | $0.03849 | $0 | $3,280,248 |
| 2020-12-21 | $0.03841 | $0.03934 | $0.03626 | $0.03738 | $0 | $3,185,383 |
| 2020-12-22 | $0.03728 | $0.03888 | $0.03662 | $0.03886 | $0 | $3,312,206 |
| 2020-12-23 | $0.03886 | $0.03922 | $0.03710 | $0.03782 | $0 | $3,223,480 |
| 2020-12-24 | $0.03782 | $0.03875 | $0.03707 | $0.03873 | $0 | $3,300,656 |
| 2020-12-25 | $0.03869 | $0.04024 | $0.03826 | $0.04018 | $0 | $3,424,138 |
| 2020-12-26 | $0.04017 | $0.04338 | $0.03993 | $0.04289 | $0 | $3,655,281 |
| 2020-12-27 | $0.04290 | $0.04574 | $0.04224 | $0.04292 | $0 | $3,657,875 |
| 2020-12-28 | $0.04287 | $0.04473 | $0.04276 | $0.04430 | $0 | $3,775,270 |
| 2020-12-29 | $0.04430 | $0.2205 | $0.006512 | $0.2195 | $53.55 | $18,707,121 |
| 2020-12-30 | $0.2195 | $0.2232 | $0.1518 | $0.1564 | $0 | $13,330,993 |
| 2020-12-31 | $0.1564 | $0.1574 | $0.1119 | $0.1137 | $0 | $9,693,376 |