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 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.01284 | $0.1289 | $0.01247 | $0.02054 | $680.57 | $1,750,245 |
| 2021-02-02 | $0.02055 | $0.02265 | $0.01448 | $0.01457 | $0 | $1,242,056 |
| 2021-02-03 | $0.01457 | $0.1602 | $0.01455 | $0.04619 | $177.54 | $3,936,366 |
| 2021-02-04 | $0.04622 | $0.09850 | $0.04118 | $0.09775 | $0 | $8,330,985 |
| 2021-02-05 | $0.09774 | $0.09902 | $0.02566 | $0.02750 | $68.78 | $2,343,662 |
| 2021-02-06 | $0.02752 | $0.03606 | $0.02648 | $0.02687 | $12.08 | $2,289,573 |
| 2021-02-07 | $0.02686 | $0.03461 | $0.02404 | $0.03451 | $0 | $2,941,397 |
| 2021-02-08 | $0.03451 | $0.03960 | $0.03379 | $0.03960 | $0 | $3,374,981 |
| 2021-02-09 | $0.03962 | $0.04078 | $0.03884 | $0.03995 | $0 | $3,404,553 |
| 2021-02-10 | $0.03995 | $0.04059 | $0.03787 | $0.03887 | $0 | $3,313,054 |
| 2021-02-11 | $0.03890 | $0.05409 | $0.03821 | $0.05350 | $0.1800 | $4,559,890 |
| 2021-02-12 | $0.05351 | $0.05403 | $0.02791 | $0.02951 | $50.72 | $2,514,694 |
| 2021-02-13 | $0.02950 | $0.04152 | $0.02950 | $0.03629 | $420.40 | $3,092,395 |
| 2021-02-14 | $0.03628 | $0.04559 | $0.03614 | $0.04509 | $0 | $3,842,910 |
| 2021-02-15 | $0.04509 | $0.04538 | $0.04261 | $0.04440 | $0 | $3,784,177 |
| 2021-02-16 | $0.04441 | $0.04612 | $0.04370 | $0.04512 | $0 | $3,845,114 |
| 2021-02-17 | $0.04512 | $0.04759 | $0.04468 | $0.04743 | $0 | $4,041,744 |
| 2021-02-18 | $0.04743 | $0.04813 | $0.03012 | $0.03103 | $124.30 | $2,644,104 |
| 2021-02-19 | $0.03101 | $0.04682 | $0.03035 | $0.04670 | $0 | $3,980,366 |
| 2021-02-20 | $0.04670 | $0.04814 | $0.02764 | $0.02898 | $0.2000 | $2,469,971 |
| 2021-02-21 | $0.02898 | $0.03356 | $0.02383 | $0.02420 | $1,277.69 | $2,061,989 |
| 2021-02-22 | $0.02420 | $0.04179 | $0.01976 | $0.04123 | $0 | $3,513,963 |
| 2021-02-23 | $0.04122 | $0.04122 | $0.03381 | $0.03690 | $0 | $3,144,591 |
| 2021-02-24 | $0.03691 | $0.03914 | $0.03565 | $0.03769 | $0 | $3,212,493 |
| 2021-02-25 | $0.03774 | $0.03927 | $0.03531 | $0.03539 | $0 | $3,016,029 |
| 2021-02-26 | $0.03536 | $0.03659 | $0.03347 | $0.03475 | $0 | $2,961,722 |
| 2021-02-27 | $0.03476 | $0.03631 | $0.03409 | $0.03477 | $0 | $2,963,286 |
| 2021-02-28 | $0.03476 | $0.03509 | $0.03221 | $0.03390 | $0 | $2,888,809 |