Trade Token TIO
Xếp hạng #?
21:44:00 02/11/2018
Trade Token (TIO)
Không hoạt động
Lịch sử giá Trade Token (TIO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1861 | $0.1982 | $0.1860 | $0.1910 | $93,443.70 | $17,179,041 |
| 2018-10-02 | $0.1911 | $0.1964 | $0.1867 | $0.1915 | $34,900.70 | $17,219,865 |
| 2018-10-03 | $0.1912 | $0.1937 | $0.1745 | $0.1774 | $46,284.00 | $15,948,376 |
| 2018-10-04 | $0.1797 | $0.1822 | $0.1697 | $0.1747 | $37,632.80 | $15,710,534 |
| 2018-10-05 | $0.1749 | $0.1772 | $0.1580 | $0.1733 | $76,572.00 | $15,580,148 |
| 2018-10-06 | $0.1741 | $0.1869 | $0.1699 | $0.1832 | $61,911.60 | $16,469,920 |
| 2018-10-07 | $0.1838 | $0.1944 | $0.1821 | $0.1838 | $43,390.20 | $16,524,413 |
| 2018-10-08 | $0.1869 | $0.1946 | $0.1799 | $0.1931 | $59,816.70 | $17,362,750 |
| 2018-10-09 | $0.1901 | $0.1919 | $0.1844 | $0.1891 | $32,344.50 | $17,005,043 |
| 2018-10-10 | $0.1887 | $0.1888 | $0.1826 | $0.1864 | $12,930.40 | $16,763,064 |
| 2018-10-11 | $0.1863 | $0.1863 | $0.1598 | $0.1775 | $143,760 | $15,959,077 |
| 2018-10-12 | $0.1775 | $0.1844 | $0.1767 | $0.1824 | $51,781.60 | $16,404,907 |
| 2018-10-13 | $0.1824 | $0.1834 | $0.1703 | $0.1741 | $73,881.60 | $15,658,289 |
| 2018-10-14 | $0.1741 | $0.1822 | $0.1741 | $0.1787 | $45,835.40 | $16,066,263 |
| 2018-10-15 | $0.1789 | $0.2009 | $0.1777 | $0.1972 | $95,244.80 | $17,730,439 |
| 2018-10-16 | $0.1973 | $0.1989 | $0.1899 | $0.1983 | $46,515.70 | $17,827,015 |
| 2018-10-17 | $0.1984 | $0.2569 | $0.1976 | $0.2510 | $181,233 | $22,571,809 |
| 2018-10-18 | $0.2536 | $0.2584 | $0.2257 | $0.2512 | $185,574 | $22,584,218 |
| 2018-10-19 | $0.2469 | $0.2517 | $0.2208 | $0.2235 | $111,455 | $20,101,487 |
| 2018-10-20 | $0.2237 | $0.2329 | $0.1678 | $0.1803 | $510,683 | $16,213,285 |
| 2018-10-21 | $0.1804 | $0.1850 | $0.1421 | $0.1463 | $137,686 | $13,159,193 |
| 2018-10-22 | $0.1465 | $0.1618 | $0.1415 | $0.1453 | $43,106.60 | $13,063,337 |
| 2018-10-23 | $0.1451 | $0.1518 | $0.1236 | $0.1330 | $3,152.45 | $11,957,663 |
| 2018-10-24 | $0.1328 | $0.1330 | $0.08900 | $0.1010 | $9,685.99 | $9,080,267 |
| 2018-10-25 | $0.1010 | $0.1010 | $0.08230 | $0.08233 | $970.29 | $7,402,881 |
| 2018-10-26 | $0.08221 | $0.08672 | $0.07952 | $0.08437 | $1,008.52 | $7,586,447 |
| 2018-10-27 | $0.08425 | $0.08467 | $0.08417 | $0.08428 | $0 | $7,578,606 |
| 2018-10-28 | $0.08428 | $0.08428 | $0.08428 | $0.08428 | $0 | $7,578,606 |
| 2018-10-29 | $0.08428 | $0.08428 | $0.08428 | $0.08428 | $0 | $7,578,606 |
| 2018-10-30 | $0.08428 | $0.08428 | $0.08428 | $0.08428 | $0 | $7,578,606 |
| 2018-10-31 | $0.08428 | $0.08428 | $0.08428 | $0.08428 | $0 | $7,578,606 |