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 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.1137 | $0.1155 | $0.1110 | $0.1126 | $0 | $9,599,156 |
| 2021-01-02 | $0.1126 | $0.1186 | $0.01451 | $0.01497 | $26.77 | $1,275,659 |
| 2021-01-03 | $0.01498 | $0.01755 | $0.01493 | $0.01711 | $0 | $1,458,052 |
| 2021-01-04 | $0.01712 | $0.2657 | $0.01694 | $0.02079 | $1,367.08 | $1,771,628 |
| 2021-01-05 | $0.02080 | $0.02259 | $0.01725 | $0.01864 | $0 | $1,588,928 |
| 2021-01-06 | $0.01865 | $0.3024 | $0.01822 | $0.3024 | $6.03 | $25,767,978 |
| 2021-01-07 | $0.3018 | $0.3059 | $0.01575 | $0.1930 | $708.68 | $16,446,982 |
| 2021-01-08 | $0.1929 | $0.2293 | $0.1071 | $0.1145 | $0 | $9,760,965 |
| 2021-01-09 | $0.1145 | $0.1216 | $0.1106 | $0.1195 | $0 | $10,188,185 |
| 2021-01-10 | $0.1195 | $0.1256 | $0.1113 | $0.1177 | $0 | $10,029,064 |
| 2021-01-11 | $0.1176 | $0.1176 | $0.08645 | $0.1017 | $0 | $8,664,180 |
| 2021-01-12 | $0.1018 | $0.1072 | $0.09458 | $0.09734 | $0 | $8,296,035 |
| 2021-01-13 | $0.09747 | $0.1060 | $0.09293 | $0.1057 | $0 | $9,004,024 |
| 2021-01-14 | $0.1057 | $0.1162 | $0.1023 | $0.1138 | $0 | $9,694,947 |
| 2021-01-15 | $0.1138 | $0.1167 | $0.1018 | $0.1093 | $0 | $9,317,535 |
| 2021-01-16 | $0.1093 | $0.1200 | $0.1079 | $0.1149 | $0 | $9,795,113 |
| 2021-01-17 | $0.1148 | $0.1177 | $0.1093 | $0.1144 | $0 | $9,750,955 |
| 2021-01-18 | $0.1145 | $0.1889 | $0.01015 | $0.1886 | $428.69 | $16,074,096 |
| 2021-01-19 | $0.1886 | $0.2146 | $0.01144 | $0.03716 | $588.52 | $3,166,766 |
| 2021-01-20 | $0.03707 | $0.04329 | $0.03439 | $0.04322 | $130.36 | $3,683,052 |
| 2021-01-21 | $0.04318 | $0.1200 | $0.04120 | $0.1012 | $0.3375 | $8,627,991 |
| 2021-01-22 | $0.1009 | $0.1043 | $0.06600 | $0.07214 | $0 | $6,147,647 |
| 2021-01-23 | $0.07215 | $0.07380 | $0.06979 | $0.07141 | $0 | $6,085,436 |
| 2021-01-24 | $0.07143 | $0.07635 | $0.01957 | $0.02088 | $2.09 | $1,779,515 |
| 2021-01-25 | $0.02087 | $0.02804 | $0.02084 | $0.02612 | $0 | $2,225,855 |
| 2021-01-26 | $0.02612 | $0.02670 | $0.02494 | $0.02646 | $0 | $2,255,277 |
| 2021-01-27 | $0.02644 | $0.02652 | $0.01177 | $0.01214 | $0 | $1,034,524 |
| 2021-01-28 | $0.01214 | $0.04880 | $0.01190 | $0.04798 | $39.41 | $4,088,800 |
| 2021-01-29 | $0.04927 | $0.05113 | $0.01982 | $0.02074 | $125.53 | $1,767,598 |
| 2021-01-30 | $0.02074 | $0.02104 | $0.01336 | $0.01340 | $0 | $1,142,415 |
| 2021-01-31 | $0.01340 | $0.01342 | $0.01257 | $0.01284 | $0 | $1,094,655 |