TIOX Coin Values TIOX
Łatwo przechowuj oraz zarządzaj informacjami o kryptowalutach
Bądź swoim własnym bankiem
Data | Otwórz | Zamknij | High | Low |
---|---|---|---|---|
2020-03-28 | $0.0000000 | $0.0213500 | $0.0213500 | $0.0000000 |
2020-03-29 | $0.0000000 | $0.0213300 | $0.0213300 | $0.0000000 |
2020-03-30 | $0.0000000 | $0.0200400 | $0.0200400 | $0.0000000 |
2020-03-31 | $0.0000000 | $0.0218600 | $0.0218600 | $0.0000000 |
2020-04-02 | $0.0108800 | $0.0113300 | $0.0113300 | $0.0113300 |
2020-04-03 | $0.0113300 | $0.0113000 | $0.0113300 | $0.0113000 |
2020-04-07 | $0.0137300 | $0.0131700 | $0.0131700 | $0.0131700 |
2020-04-08 | $0.0131700 | $0.0131500 | $0.0131700 | $0.0131500 |
2020-04-09 | $0.0138700 | $0.0135900 | $0.0135900 | $0.0135900 |
2020-04-10 | $0.0135900 | $0.0126500 | $0.0126500 | $0.0126500 |
2020-04-11 | $0.0126500 | $0.0127200 | $0.0127200 | $0.0126500 |
2020-04-15 | $0.0214600 | $0.0206800 | $0.0206800 | $0.0206800 |
2020-04-16 | $0.0206800 | $0.0163600 | $0.0233100 | $0.0163600 |
2020-04-17 | $0.0164000 | $0.0153900 | $0.0213900 | $0.0153900 |
2020-04-18 | $0.0153900 | $0.0154400 | $0.0154400 | $0.0153900 |
2020-04-22 | $0.0136800 | $0.0146400 | $0.0146400 | $0.0146400 |
2020-04-23 | $0.0146400 | $0.0148500 | $0.0148500 | $0.0148500 |
2020-04-24 | $0.0148500 | $0.0150200 | $0.0150200 | $0.0150200 |
2020-04-25 | $0.0150200 | $0.0149800 | $0.0150200 | $0.0149800 |
2020-05-06 | $0.0347100 | $0.0279100 | $0.0577 | $0.0219400 |
2020-05-07 | $0.0279100 | $0.0297700 | $0.0297700 | $0.0297700 |
2020-05-08 | $0.0297700 | $0.0296800 | $0.0338900 | $0.0274800 |
2020-05-09 | $0.0296800 | $0.0295300 | $0.0296800 | $0.0295300 |
2020-05-11 | $0.0266700 | $0.0241600 | $0.0316000 | $0.0205000 |
2020-05-12 | $0.0241600 | $0.0241600 | $0.0241600 | $0.0241600 |
2020-05-14 | $0.0254000 | $0.0231200 | $0.0258400 | $0.0132300 |
2020-05-15 | $0.0231200 | $0.0171300 | $0.0319800 | $0.0171300 |
2020-05-16 | $0.0171300 | $0.0176400 | $0.0176600 | $0.0176400 |
2020-05-17 | $0.0176400 | $0.0182100 | $0.0182100 | $0.0182100 |
2020-05-18 | $0.0182100 | $0.0225500 | $0.0225500 | $0.0171200 |
2020-05-19 | $0.0225500 | $0.0225100 | $0.0225500 | $0.0225100 |
2020-05-20 | $0.0238700 | $0.0233400 | $0.0233400 | $0.0233400 |
2020-05-21 | $0.0233400 | $0.0220800 | $0.0220800 | $0.0220800 |
2020-05-22 | $0.0220800 | $0.0310900 | $0.0310900 | $0.0230500 |
2020-05-23 | $0.0310900 | $0.0227800 | $0.0310000 | $0.0227800 |
2020-05-24 | $0.0227800 | $0.0220200 | $0.0220200 | $0.0220200 |
2020-05-25 | $0.0220200 | $0.0220500 | $0.0220500 | $0.0220200 |
2020-05-31 | $0.0222200 | $0.0211400 | $0.0211400 | $0.0211400 |
2020-06-01 | $0.0211400 | $0.0210900 | $0.0211400 | $0.0210900 |
2020-06-04 | $0.0252600 | $0.0149000 | $0.0251400 | $0.0149000 |
2020-06-05 | $0.0149000 | $0.0194700 | $0.0194700 | $0.0144100 |
2020-06-06 | $0.0194700 | $0.0194300 | $0.0194700 | $0.0194300 |
2020-06-07 | $0.0121000 | $0.0122400 | $0.0122400 | $0.0122400 |
2020-06-08 | $0.0122400 | $0.0184900 | $0.0184900 | $0.0123200 |
2020-06-09 | $0.0184900 | $0.0187900 | $0.0187900 | $0.0183000 |
2020-06-10 | $0.0187900 | $0.0195900 | $0.0195900 | $0.0191000 |
2020-06-11 | $0.0195900 | $0.0154200 | $0.0181900 | $0.0154200 |
2020-06-12 | $0.0154200 | $0.0235100 | $0.0235100 | $0.0159200 |
2020-06-13 | $0.0235100 | $0.0235800 | $0.0235800 | $0.0235800 |
2020-06-14 | $0.0235800 | $0.0235800 | $0.0235800 | $0.0235800 |
2020-06-15 | $0.0229300 | $0.0228600 | $0.0228600 | $0.0228600 |
2020-06-16 | $0.0228600 | $0.0165000 | $0.0233000 | $0.0165000 |
2020-06-17 | $0.0165000 | $0.0164800 | $0.0165000 | $0.0164800 |
2020-06-18 | $0.0231400 | $0.0228900 | $0.0228900 | $0.0228900 |
2020-06-19 | $0.0228900 | $0.0226400 | $0.0226400 | $0.0226400 |
2020-06-20 | $0.0226400 | $0.0226600 | $0.0226600 | $0.0226600 |
2020-06-21 | $0.0226600 | $0.0159700 | $0.0225600 | $0.0159700 |
2020-06-22 | $0.0159700 | $0.0159600 | $0.0159700 | $0.0159600 |
2020-06-23 | $0.0240900 | $0.0240700 | $0.0240700 | $0.0240700 |
2020-06-24 | $0.0240700 | $0.0240700 | $0.0240700 | $0.0240700 |
2020-06-30 | $0.0193200 | $0.0191300 | $0.0191300 | $0.0191300 |
2020-07-01 | $0.0191300 | $0.0195900 | $0.0195900 | $0.0195900 |
2020-07-02 | $0.0195900 | $0.0192100 | $0.0192100 | $0.0192100 |
2020-07-03 | $0.0192100 | $0.0191300 | $0.0192100 | $0.0191300 |
2020-07-04 | $0.0190900 | $0.0194500 | $0.0194500 | $0.0194500 |
2020-07-05 | $0.0194500 | $0.0194600 | $0.0194600 | $0.0194500 |
2020-07-07 | $0.0205000 | $0.0192000 | $0.0203000 | $0.0192000 |
2020-07-08 | $0.0192000 | $0.0185800 | $0.0198200 | $0.0185800 |
2020-07-09 | $0.0185800 | $0.0185300 | $0.0185800 | $0.0185300 |
2020-07-11 | $0.0217100 | $0.0215300 | $0.0215300 | $0.0215300 |
2020-07-12 | $0.0215300 | $0.0157800 | $0.0218500 | $0.0157800 |
2020-07-13 | $0.0157800 | $0.0155700 | $0.0155700 | $0.0155700 |
2020-07-14 | $0.0155700 | $0.0214000 | $0.0214000 | $0.0156300 |
2020-07-15 | $0.0214000 | $0.0214400 | $0.0214400 | $0.0214000 |
2020-09-06 | $0.0134100 | $0.0141100 | $0.0141100 | $0.0141100 |
2020-09-07 | $0.0141100 | $0.0141500 | $0.0141500 | $0.0141500 |
2020-09-08 | $0.0141500 | $0.0135000 | $0.0135000 | $0.0135000 |
2020-09-09 | $0.0135000 | $0.0140500 | $0.0140500 | $0.0140500 |
2020-09-10 | $0.0140500 | $0.0147200 | $0.0147200 | $0.0147200 |
2020-09-11 | $0.0147200 | $0.0149600 | $0.0149600 | $0.0149600 |
2020-09-12 | $0.0149600 | $0.0155200 | $0.0155200 | $0.0155200 |
2020-09-13 | $0.0155200 | $0.0155000 | $0.0155200 | $0.0155000 |
2020-09-14 | $0.0146500 | $0.0150900 | $0.0150900 | $0.0150900 |
2020-09-15 | $0.0150900 | $0.0151100 | $0.0151100 | $0.0150900 |
2020-09-17 | $0.0135100 | $0.0144100 | $0.0144100 | $0.0144100 |
2020-09-18 | $0.0144100 | $0.0142300 | $0.0142300 | $0.0142300 |
2020-09-19 | $0.0142300 | $0.0142600 | $0.0142600 | $0.0142600 |
2020-09-20 | $0.0142600 | $0.0142600 | $0.0142600 | $0.0142600 |
2020-10-07 | $0.0221600 | $0.0222200 | $0.0222200 | $0.0222200 |
2020-10-08 | $0.0222200 | $0.0221700 | $0.0222200 | $0.0221700 |
2020-10-16 | $0.0151100 | $0.0201100 | $0.0201100 | $0.0146200 |
2020-10-17 | $0.0201100 | $0.0200800 | $0.0201100 | $0.0200800 |
2020-10-21 | $0.009221 | $0.009787 | $0.009787 | $0.009787 |
2020-10-22 | $0.009787 | $0.009836 | $0.009836 | $0.009787 |
2020-10-29 | $0.009719 | $0.009689 | $0.009689 | $0.009689 |
2020-10-30 | $0.009689 | $0.009658 | $0.009689 | $0.009658 |
2020-11-08 | $0.0108500 | $0.0108500 | $0.0108500 | $0.0108500 |
2020-11-10 | $0.0110200 | $0.0110200 | $0.0110200 | $0.0110200 |
2020-11-11 | $0.0112500 | $0.0112500 | $0.0112500 | $0.0112500 |
2020-11-14 | $0.0118900 | $0.0118900 | $0.0118900 | $0.0118900 |
2020-11-16 | $0.0111800 | $0.0111800 | $0.0111800 | $0.0111800 |
2020-11-17 | $0.0115700 | $0.0115700 | $0.0115700 | $0.0115700 |
2020-12-01 | $0.0153100 | $0.0153100 | $0.0153100 | $0.0153100 |
2020-12-02 | $0.0145500 | $0.0145500 | $0.0145500 | $0.0145500 |
2020-12-04 | $0.0153800 | $0.0153800 | $0.0153800 | $0.0153800 |
2020-12-06 | $0.0150800 | $0.0150800 | $0.0150800 | $0.0150800 |
2020-12-08 | $0.0147500 | $0.0147500 | $0.0147500 | $0.0147500 |
2021-01-01 | $0.0184300 | $0.0184300 | $0.0184300 | $0.0184300 |
2021-01-03 | $0.0193800 | $0.0193800 | $0.0193800 | $0.0193800 |
2021-01-04 | $0.0244200 | $0.0244200 | $0.0244200 | $0.0244200 |
2021-01-05 | $0.0271500 | $0.0271500 | $0.0271500 | $0.0271500 |
2021-01-06 | $0.0273200 | $0.0273200 | $0.0273200 | $0.0273200 |
2021-01-08 | $0.0304400 | $0.0304500 | $0.0304500 | $0.0304400 |
2021-01-09 | $0.0307800 | $0.0307800 | $0.0307800 | $0.0307800 |
2021-01-11 | $0.0311200 | $0.0311200 | $0.0311200 | $0.0311200 |
2021-01-12 | $0.0269200 | $0.0269200 | $0.0269200 | $0.0269200 |
2021-02-02 | $0.0343600 | $0.0346800 | $0.0346800 | $0.0343600 |
2021-02-06 | $0.0430400 | $0.0434400 | $0.0434500 | $0.0429900 |
2021-02-07 | $0.0419800 | $0.0420500 | $0.0421200 | $0.0418600 |
2021-02-08 | $0.0403700 | $0.0405200 | $0.0405200 | $0.0400300 |
2021-02-09 | $0.0438200 | $0.0439500 | $0.0442400 | $0.0438100 |
2021-03-01 | $0.0355600 | $0.0353700 | $0.0357600 | $0.0353600 |
2021-03-03 | $0.0372200 | $0.0370700 | $0.0372300 | $0.0369500 |
2021-03-04 | $0.0392200 | $0.0390600 | $0.0392500 | $0.0389900 |
2021-03-05 | $0.0384600 | $0.0380200 | $0.0385200 | $0.0379700 |
2021-03-08 | $0.0431800 | $0.0433800 | $0.0436200 | $0.0431700 |
2021-03-10 | $0.0468000 | $0.0467200 | $0.0469400 | $0.0466500 |
2021-04-01 | $0.0479800 | $0.0482700 | $0.0484500 | $0.0479800 |
2021-05-04 | $0.0858 | $0.0842 | $0.0863 | $0.0837 |
2021-05-10 | $0.0982 | $0.0978 | $0.0983 | $0.0978 |
2021-05-12 | $0.1045000 | $0.1046000 | $0.1048000 | $0.1039000 |
2021-06-02 | $0.0659 | $0.0656 | $0.0662 | $0.0654 |
2021-06-03 | $0.0677 | $0.0673 | $0.0682 | $0.0672 |
2021-06-06 | $0.0657 | $0.0655 | $0.0659 | $0.0655 |
2021-06-11 | $0.0618 | $0.0617 | $0.0618 | $0.0612 |
2021-07-01 | $0.0569 | $0.0566 | $0.0569 | $0.0566 |
2021-07-02 | $0.0527 | $0.0528 | $0.0528 | $0.0525 |
2021-07-03 | $0.0539 | $0.0539 | $0.0542 | $0.0539 |
2021-07-04 | $0.0557 | $0.0557 | $0.0558 | $0.0556 |
2021-07-05 | $0.0581 | $0.0580 | $0.0581 | $0.0576 |
2021-07-08 | $0.0579 | $0.0581 | $0.0581 | $0.0578 |
2021-07-09 | $0.0529 | $0.0527 | $0.0530 | $0.0527 |
2021-07-10 | $0.0536 | $0.0538 | $0.0538 | $0.0535 |
2021-08-04 | $0.0627 | $0.0626 | $0.0631 | $0.0625 |
2021-08-06 | $0.0707 | $0.0705 | $0.0711 | $0.0705 |
2021-08-07 | $0.0723 | $0.0718 | $0.0724 | $0.0717 |
2021-08-10 | $0.0791 | $0.0798 | $0.0800 | $0.0788 |
2021-09-02 | $0.0957 | $0.0951 | $0.0959 | $0.0948 |
2021-09-06 | $0.0988 | $0.0990400 | $0.0990700 | $0.0985 |
2021-09-10 | $0.0856 | $0.0857 | $0.0860 | $0.0855 |
2021-10-02 | $0.0828 | $0.0821 | $0.0830 | $0.0820 |
2021-10-04 | $0.0855 | $0.0856 | $0.0857 | $0.0854 |
2021-10-06 | $0.0879 | $0.0881 | $0.0881 | $0.0876 |
2021-10-08 | $0.0897 | $0.0901 | $0.0901 | $0.0894 |
2021-10-09 | $0.0891 | $0.0892 | $0.0894 | $0.0885 |
2021-11-03 | $0.1148000 | $0.1145000 | $0.1151000 | $0.1144000 |
2021-11-07 | $0.1130000 | $0.1128000 | $0.1131000 | $0.1127000 |
2021-12-01 | $0.1158000 | $0.1172000 | $0.1172000 | $0.1152000 |
2021-12-10 | $0.1028000 | $0.1035000 | $0.1038000 | $0.1026000 |
2021-12-11 | $0.0976 | $0.0966 | $0.0980 | $0.0966 |
2022-01-06 | $0.0885 | $0.0884 | $0.0885 | $0.0879 |
2022-01-07 | $0.0852 | $0.0848 | $0.0854 | $0.0848 |
Pair | Wymień |
---|---|
TIOX/ETH | idex |
Trade.io uses a peer-to-peer platform to support the trading of a wide range of assets and will be launching its own cryptocurrency, the Trade Token, which will be available to purchase via PRE-ICO from 7 November 2017.
The Trade Token is a utility token that enables frictionless transactions of a wide range of assets on the trade.io exchange whilst also acting as a medium of exchange and a store of value that could become more valuable in line with the growth of users and increasing use of the trading platform.
Sorry, detailed technology about Trade Token X is not currently available
Sorry, detailed features about Trade Token X is not currently available