Trade Token TIO
Xếp hạng #?
21:44:00 02/11/2018
Trade Token (TIO)
Không hoạt động
Lịch sử giá Trade Token (TIO) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1564 | $0.1609 | $0.1530 | $0.1607 | $27,155.10 | $14,446,598 |
| 2018-09-02 | $0.1630 | $0.1630 | $0.1569 | $0.1583 | $23,882.30 | $14,235,373 |
| 2018-09-03 | $0.1584 | $0.1630 | $0.1541 | $0.1618 | $25,783.90 | $14,545,062 |
| 2018-09-04 | $0.1618 | $0.1627 | $0.1541 | $0.1572 | $40,480.70 | $14,135,920 |
| 2018-09-05 | $0.1572 | $0.1625 | $0.1399 | $0.1399 | $54,307.60 | $12,576,502 |
| 2018-09-06 | $0.1394 | $0.1415 | $0.1264 | $0.1314 | $58,843.60 | $11,811,810 |
| 2018-09-07 | $0.1313 | $0.1380 | $0.1265 | $0.1296 | $24,315.00 | $11,653,458 |
| 2018-09-08 | $0.1296 | $0.1311 | $0.1152 | $0.1174 | $34,191.70 | $10,555,698 |
| 2018-09-09 | $0.1173 | $0.1238 | $0.1122 | $0.1213 | $19,073.60 | $10,905,312 |
| 2018-09-10 | $0.1212 | $0.1217 | $0.1119 | $0.1182 | $39,416.60 | $10,628,984 |
| 2018-09-11 | $0.1180 | $0.1209 | $0.1111 | $0.1125 | $30,820.20 | $10,112,565 |
| 2018-09-12 | $0.1124 | $0.1145 | $0.1036 | $0.1145 | $22,607.50 | $10,297,983 |
| 2018-09-13 | $0.1144 | $0.1253 | $0.1144 | $0.1251 | $22,933.90 | $11,244,855 |
| 2018-09-14 | $0.1249 | $0.1266 | $0.1077 | $0.1129 | $75,015.50 | $10,148,264 |
| 2018-09-15 | $0.1128 | $0.1321 | $0.1119 | $0.1242 | $30,504.80 | $11,171,030 |
| 2018-09-16 | $0.1244 | $0.1244 | $0.1176 | $0.1182 | $4,873.99 | $10,625,207 |
| 2018-09-17 | $0.1184 | $0.1279 | $0.1117 | $0.1148 | $45,254.70 | $10,324,599 |
| 2018-09-18 | $0.1149 | $0.1257 | $0.1137 | $0.1241 | $30,153.10 | $11,163,297 |
| 2018-09-19 | $0.1241 | $0.1280 | $0.1208 | $0.1245 | $8,546.87 | $11,198,995 |
| 2018-09-20 | $0.1246 | $0.1319 | $0.1211 | $0.1297 | $21,190.30 | $11,661,102 |
| 2018-09-21 | $0.1297 | $0.1382 | $0.1288 | $0.1372 | $16,663.20 | $12,334,973 |
| 2018-09-22 | $0.1374 | $0.2767 | $0.1373 | $0.1432 | $30,706.90 | $12,876,570 |
| 2018-09-23 | $0.1424 | $0.2052 | $0.1375 | $0.1522 | $27,076.60 | $13,686,312 |
| 2018-09-24 | $0.1510 | $0.1510 | $0.1353 | $0.1413 | $52,753.70 | $12,708,597 |
| 2018-09-25 | $0.1415 | $0.1431 | $0.1329 | $0.1403 | $30,257.10 | $12,613,819 |
| 2018-09-26 | $0.1426 | $0.1453 | $0.1378 | $0.1428 | $15,281.40 | $12,842,040 |
| 2018-09-27 | $0.1428 | $0.1849 | $0.1418 | $0.1849 | $98,944.40 | $16,625,394 |
| 2018-09-28 | $0.1890 | $0.1965 | $0.1780 | $0.1812 | $88,572.00 | $16,293,045 |
| 2018-09-29 | $0.1812 | $0.1916 | $0.1742 | $0.1797 | $44,932.40 | $16,159,961 |
| 2018-09-30 | $0.1798 | $0.1917 | $0.1772 | $0.1870 | $41,805.90 | $16,815,219 |