Trade Token TIO
Xếp hạng #?
21:44:00 02/11/2018
Trade Token (TIO)
Không hoạt động
Lịch sử giá Trade Token (TIO) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.3019 | $0.3032 | $0.2745 | $0.2790 | $117,363 | $25,092,487 |
| 2018-08-02 | $0.2792 | $0.2901 | $0.2488 | $0.2634 | $216,919 | $23,689,712 |
| 2018-08-03 | $0.2625 | $0.2720 | $0.2346 | $0.2480 | $140,301 | $22,302,854 |
| 2018-08-04 | $0.2480 | $0.2740 | $0.2424 | $0.2503 | $55,741.00 | $22,507,335 |
| 2018-08-05 | $0.2502 | $0.2577 | $0.2466 | $0.2549 | $26,920.50 | $22,922,143 |
| 2018-08-06 | $0.2552 | $0.2565 | $0.2412 | $0.2412 | $71,630.10 | $21,691,388 |
| 2018-08-07 | $0.2412 | $0.2480 | $0.2284 | $0.2350 | $70,124.50 | $21,132,077 |
| 2018-08-08 | $0.2353 | $0.2388 | $0.1970 | $0.2091 | $122,649 | $18,800,954 |
| 2018-08-09 | $0.2092 | $0.2165 | $0.2012 | $0.2083 | $58,897.40 | $18,729,286 |
| 2018-08-10 | $0.2080 | $0.2080 | $0.1691 | $0.1718 | $131,675 | $15,449,941 |
| 2018-08-11 | $0.1717 | $0.1839 | $0.1601 | $0.1711 | $133,516 | $15,387,626 |
| 2018-08-12 | $0.1683 | $0.1754 | $0.1636 | $0.1731 | $60,471.70 | $15,560,994 |
| 2018-08-13 | $0.1734 | $0.1834 | $0.1647 | $0.1684 | $71,084.60 | $15,146,007 |
| 2018-08-14 | $0.1661 | $0.1661 | $0.1424 | $0.1479 | $103,775 | $13,295,244 |
| 2018-08-15 | $0.1484 | $0.1720 | $0.1484 | $0.1642 | $58,437.00 | $14,768,876 |
| 2018-08-16 | $0.1644 | $0.1672 | $0.1549 | $0.1650 | $29,422.20 | $14,841,443 |
| 2018-08-17 | $0.1651 | $0.1851 | $0.1646 | $0.1818 | $37,197.20 | $16,348,796 |
| 2018-08-18 | $0.1819 | $0.1863 | $0.1582 | $0.1591 | $21,246.60 | $14,308,479 |
| 2018-08-19 | $0.1591 | $0.1693 | $0.1530 | $0.1564 | $35,514.30 | $14,068,119 |
| 2018-08-20 | $0.1565 | $0.1643 | $0.1495 | $0.1535 | $30,129.90 | $13,798,804 |
| 2018-08-21 | $0.1531 | $0.1589 | $0.1500 | $0.1552 | $53,321.70 | $13,956,886 |
| 2018-08-22 | $0.1547 | $0.1574 | $0.1421 | $0.1444 | $33,953.20 | $12,987,982 |
| 2018-08-23 | $0.1439 | $0.1600 | $0.1438 | $0.1546 | $33,774.80 | $13,898,077 |
| 2018-08-24 | $0.1545 | $0.1567 | $0.1485 | $0.1542 | $23,400.50 | $13,862,828 |
| 2018-08-25 | $0.1538 | $0.1581 | $0.1531 | $0.1567 | $27,741.10 | $14,086,732 |
| 2018-08-26 | $0.1567 | $0.1569 | $0.1454 | $0.1511 | $14,422.50 | $13,590,546 |
| 2018-08-27 | $0.1512 | $0.1523 | $0.1481 | $0.1521 | $13,499.60 | $13,676,061 |
| 2018-08-28 | $0.1524 | $0.1582 | $0.1510 | $0.1580 | $11,158.90 | $14,208,756 |
| 2018-08-29 | $0.1572 | $0.1660 | $0.1550 | $0.1589 | $14,906.20 | $14,288,156 |
| 2018-08-30 | $0.1590 | $0.1617 | $0.1469 | $0.1537 | $18,522.40 | $13,822,993 |
| 2018-08-31 | $0.1537 | $0.1565 | $0.1492 | $0.1559 | $15,526.00 | $14,017,313 |