Trade Token TIO
Xếp hạng #?
21:44:00 02/11/2018
Trade Token (TIO)
Không hoạt động
Lịch sử giá Trade Token (TIO) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.3777 | $0.3933 | $0.3598 | $0.3614 | $635,138 | $32,494,460 |
| 2018-07-02 | $0.3619 | $0.3819 | $0.3599 | $0.3771 | $832,009 | $33,906,496 |
| 2018-07-03 | $0.3775 | $0.3819 | $0.3679 | $0.3724 | $830,853 | $33,486,563 |
| 2018-07-04 | $0.3731 | $0.3758 | $0.3651 | $0.3665 | $718,889 | $32,954,857 |
| 2018-07-05 | $0.3662 | $0.3737 | $0.3651 | $0.3684 | $948,206 | $33,131,373 |
| 2018-07-06 | $0.3677 | $0.3736 | $0.3607 | $0.3728 | $680,376 | $33,518,575 |
| 2018-07-07 | $0.3725 | $0.3816 | $0.3680 | $0.3816 | $537,590 | $34,317,887 |
| 2018-07-08 | $0.3796 | $0.3831 | $0.3614 | $0.3616 | $635,073 | $32,511,994 |
| 2018-07-09 | $0.3626 | $0.3703 | $0.3551 | $0.3571 | $265,942 | $32,107,618 |
| 2018-07-10 | $0.3566 | $0.3584 | $0.3174 | $0.3276 | $217,778 | $29,460,780 |
| 2018-07-11 | $0.3280 | $0.3437 | $0.3110 | $0.3161 | $238,540 | $28,425,065 |
| 2018-07-12 | $0.3178 | $0.3361 | $0.3129 | $0.3279 | $241,772 | $29,484,789 |
| 2018-07-13 | $0.3272 | $0.3458 | $0.3244 | $0.3427 | $280,686 | $30,817,605 |
| 2018-07-14 | $0.3443 | $0.3714 | $0.3421 | $0.3448 | $124,688 | $31,004,551 |
| 2018-07-15 | $0.3449 | $0.3574 | $0.3436 | $0.3562 | $51,104.40 | $32,030,465 |
| 2018-07-16 | $0.3604 | $0.3978 | $0.3547 | $0.3978 | $277,579 | $35,772,456 |
| 2018-07-17 | $0.3966 | $0.3987 | $0.3394 | $0.3753 | $333,707 | $33,744,188 |
| 2018-07-18 | $0.3739 | $0.3794 | $0.3576 | $0.3607 | $147,359 | $32,433,133 |
| 2018-07-19 | $0.3601 | $0.3678 | $0.3479 | $0.3656 | $115,768 | $32,875,637 |
| 2018-07-20 | $0.3648 | $0.3660 | $0.3399 | $0.3480 | $131,606 | $31,289,872 |
| 2018-07-21 | $0.3475 | $0.3641 | $0.3360 | $0.3614 | $132,720 | $32,497,337 |
| 2018-07-22 | $0.3621 | $0.3764 | $0.3540 | $0.3690 | $97,894.50 | $33,178,402 |
| 2018-07-23 | $0.3699 | $0.3797 | $0.3510 | $0.3511 | $165,835 | $31,571,776 |
| 2018-07-24 | $0.3516 | $0.3633 | $0.3415 | $0.3486 | $207,128 | $31,350,120 |
| 2018-07-25 | $0.3474 | $0.3519 | $0.3270 | $0.3327 | $170,252 | $29,912,905 |
| 2018-07-26 | $0.3317 | $0.3344 | $0.2983 | $0.3064 | $185,919 | $27,553,007 |
| 2018-07-27 | $0.3066 | $0.3140 | $0.2976 | $0.3028 | $230,715 | $27,223,805 |
| 2018-07-28 | $0.3055 | $0.3167 | $0.3031 | $0.3044 | $53,020.90 | $27,372,804 |
| 2018-07-29 | $0.3044 | $0.3143 | $0.2886 | $0.2980 | $120,549 | $26,796,498 |
| 2018-07-30 | $0.2979 | $0.3060 | $0.2855 | $0.2990 | $240,252 | $26,890,646 |
| 2018-07-31 | $0.2981 | $0.3052 | $0.2922 | $0.3020 | $271,871 | $27,155,734 |