TIOX Coin Values TIOX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-03-31 | $0.0105800 | $0.0106500 | $0.0106500 | $0.0106500 |
2020-04-01 | $0.0106500 | $0.0108800 | $0.0108800 | $0.0108800 |
2020-04-02 | $0.0108800 | $0.0113300 | $0.0113300 | $0.0113300 |
2020-04-03 | $0.0113300 | $0.0113200 | $0.0113200 | $0.0113200 |
2020-04-04 | $0.0113200 | $0.0115600 | $0.0115600 | $0.0115600 |
2020-04-05 | $0.0115600 | $0.0114300 | $0.0114300 | $0.0114300 |
2020-04-06 | $0.0114300 | $0.0137300 | $0.0137300 | $0.0137300 |
2020-04-07 | $0.0137300 | $0.0131700 | $0.0131700 | $0.0131700 |
2020-04-08 | $0.0131700 | $0.0138700 | $0.0138700 | $0.0138700 |
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 | $0.0214700 | $0.0214700 | $0.0126900 |
2020-04-12 | $0.0214700 | $0.0214800 | $0.0214800 | $0.0214800 |
2020-04-13 | $0.0214800 | $0.0212200 | $0.0212200 | $0.0212200 |
2020-04-14 | $0.0212200 | $0.0214600 | $0.0214600 | $0.0214600 |
2020-04-15 | $0.0214600 | $0.0206800 | $0.0206800 | $0.0206800 |
2020-04-16 | $0.0206800 | $0.0164000 | $0.0233500 | $0.0164000 |
2020-04-17 | $0.0164000 | $0.0153900 | $0.0213900 | $0.0153900 |
2020-04-18 | $0.0153900 | $0.0150200 | $0.0169000 | $0.0150200 |
2020-04-19 | $0.0150200 | $0.0144300 | $0.0144300 | $0.0144300 |
2020-04-20 | $0.0144300 | $0.0136500 | $0.0136500 | $0.0136500 |
2020-04-21 | $0.0136500 | $0.0136800 | $0.0136800 | $0.0136800 |
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 | $0.0155500 | $0.0155500 | $0.0155500 |
2020-04-26 | $0.0155500 | $0.0158200 | $0.0158200 | $0.0158200 |
2020-04-27 | $0.0158200 | $0.0157400 | $0.0157400 | $0.0157400 |
2020-04-28 | $0.0157400 | $0.0216500 | $0.0216500 | $0.0157500 |
2020-04-29 | $0.0216500 | $0.0237100 | $0.0237100 | $0.0234900 |
2020-04-30 | $0.0237100 | $0.0321600 | $0.0348600 | $0.0223800 |
2020-05-01 | $0.0321600 | $0.0330500 | $0.0330500 | $0.0330500 |
2020-05-02 | $0.0330500 | $0.0333900 | $0.0333900 | $0.0333900 |
2020-05-03 | $0.0333900 | $0.0327500 | $0.0327500 | $0.0327500 |
2020-05-04 | $0.0327500 | $0.0349500 | $0.0349500 | $0.0228000 |
2020-05-05 | $0.0349500 | $0.0347100 | $0.0347100 | $0.0347100 |
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 | $0.0325700 | $0.0325700 | $0.0294800 |
2020-05-10 | $0.0325700 | $0.0266700 | $0.0291200 | $0.0266700 |
2020-05-11 | $0.0266700 | $0.0241600 | $0.0316000 | $0.0205000 |
2020-05-12 | $0.0241600 | $0.0265100 | $0.0277800 | $0.0190700 |
2020-05-13 | $0.0265100 | $0.0254000 | $0.0279000 | $0.0164900 |
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 | $0.0238700 | $0.0238700 | $0.0225400 |
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 | $0.0224500 | $0.0224900 | $0.0190300 |
2020-05-26 | $0.0224500 | $0.0241000 | $0.0241000 | $0.0213100 |
2020-05-27 | $0.0241000 | $0.0249800 | $0.0249800 | $0.0249800 |
2020-05-28 | $0.0249800 | $0.0231300 | $0.0264100 | $0.0231300 |
2020-05-29 | $0.0231300 | $0.0231600 | $0.0231600 | $0.0231600 |
2020-05-30 | $0.0231600 | $0.0222200 | $0.0261100 | $0.0222200 |
2020-05-31 | $0.0222200 | $0.0211400 | $0.0211400 | $0.0211400 |
2020-06-01 | $0.0211400 | $0.0317500 | $0.0317500 | $0.0226500 |
2020-06-02 | $0.0317500 | $0.0193200 | $0.0304200 | $0.0193200 |
2020-06-03 | $0.0193200 | $0.0252600 | $0.0252600 | $0.0198700 |
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 | $0.0121000 | $0.0196300 | $0.0121000 |
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 | $0.0229300 | $0.0229300 | $0.0229300 |
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 | $0.0231400 | $0.0231400 | $0.0163900 |
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 | $0.0240900 | $0.0240900 | $0.0170600 |
2020-06-23 | $0.0240900 | $0.0240700 | $0.0240700 | $0.0240700 |
2020-06-24 | $0.0240700 | $0.0164400 | $0.0232200 | $0.0164400 |
2020-06-25 | $0.0164400 | $0.0162900 | $0.0162900 | $0.0162900 |
2020-06-26 | $0.0162900 | $0.0149100 | $0.0265500 | $0.0149100 |
2020-06-27 | $0.0149100 | $0.0143500 | $0.0146300 | $0.0143500 |
2020-06-28 | $0.0143500 | $0.0146200 | $0.0146200 | $0.0146200 |
2020-06-29 | $0.0146200 | $0.0193200 | $0.0193200 | $0.0148100 |
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 | $0.0190900 | $0.0190900 | $0.0190900 |
2020-07-04 | $0.0190900 | $0.0194500 | $0.0194500 | $0.0194500 |
2020-07-05 | $0.0194500 | $0.0193400 | $0.0193400 | $0.0193400 |
2020-07-06 | $0.0193400 | $0.0205000 | $0.0205000 | $0.0205000 |
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 | $0.0217800 | $0.0217800 | $0.0157400 |
2020-07-10 | $0.0217800 | $0.0217100 | $0.0217100 | $0.0217100 |
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 | $0.0212200 | $0.0212200 | $0.0212200 |
2020-07-16 | $0.0212200 | $0.0210200 | $0.0210200 | $0.0142500 |
2020-07-17 | $0.0210200 | $0.0120900 | $0.0209500 | $0.0120900 |
2020-07-18 | $0.0120900 | $0.0122400 | $0.0122400 | $0.0122400 |
2020-07-19 | $0.0122400 | $0.0124200 | $0.0124200 | $0.0124200 |
2020-07-20 | $0.0124200 | $0.0119300 | $0.0122600 | $0.0119300 |
2020-07-21 | $0.0119300 | $0.0124200 | $0.0124200 | $0.0124200 |
2020-07-22 | $0.0124200 | $0.0133500 | $0.0133500 | $0.0133500 |
2020-07-23 | $0.0133500 | $0.0139200 | $0.0139200 | $0.0139200 |
2020-07-24 | $0.0139200 | $0.0141200 | $0.0141200 | $0.0141200 |
2020-07-25 | $0.0141200 | $0.0168100 | $0.0168100 | $0.0154400 |
2020-07-26 | $0.0168100 | $0.0171300 | $0.0171300 | $0.0171300 |
2020-07-27 | $0.0171300 | $0.0141900 | $0.0177300 | $0.0141900 |
2020-07-28 | $0.0141900 | $0.0139700 | $0.0139700 | $0.0139700 |
2020-07-29 | $0.0139700 | $0.0210100 | $0.0210100 | $0.0140000 |
2020-07-30 | $0.0210100 | $0.0147200 | $0.0221300 | $0.0147200 |
2020-07-31 | $0.0147200 | $0.0152200 | $0.0152200 | $0.0152200 |
2020-08-01 | $0.0152200 | $0.0170100 | $0.0170100 | $0.0170100 |
2020-08-02 | $0.0170100 | $0.0163300 | $0.0163300 | $0.0163300 |
2020-08-03 | $0.0163300 | $0.0191100 | $0.0285300 | $0.0154400 |
2020-08-04 | $0.0191100 | $0.0156000 | $0.0233900 | $0.0156000 |
2020-08-05 | $0.0156000 | $0.0168500 | $0.0260700 | $0.0160500 |
2020-08-06 | $0.0168500 | $0.0166000 | $0.0166000 | $0.0166000 |
2020-08-07 | $0.0166000 | $0.0159500 | $0.0159500 | $0.0159500 |
2020-08-08 | $0.0159500 | $0.0167000 | $0.0167000 | $0.0167000 |
2020-08-09 | $0.0167000 | $0.0164000 | $0.0164000 | $0.0164000 |
2020-08-10 | $0.0164000 | $0.0180500 | $0.0237500 | $0.0166300 |
2020-08-11 | $0.0180500 | $0.0172800 | $0.0172800 | $0.0172800 |
2020-08-12 | $0.0172800 | $0.0176600 | $0.0176600 | $0.0176600 |
2020-08-13 | $0.0176600 | $0.0193800 | $0.0193800 | $0.0193800 |
2020-08-14 | $0.0193800 | $0.0200000 | $0.0200000 | $0.0200000 |
2020-08-15 | $0.0200000 | $0.0197300 | $0.0197300 | $0.0197300 |
2020-08-16 | $0.0197300 | $0.0173900 | $0.0197800 | $0.0173900 |
2020-08-17 | $0.0173900 | $0.0318700 | $0.0318700 | $0.0172800 |
2020-08-18 | $0.0318700 | $0.0295700 | $0.0312100 | $0.0221300 |
2020-08-19 | $0.0295700 | $0.0326300 | $0.0326300 | $0.0196100 |
2020-08-20 | $0.0326300 | $0.0332800 | $0.0332800 | $0.0332800 |
2020-08-21 | $0.0332800 | $0.0310400 | $0.0310400 | $0.0310400 |
2020-08-22 | $0.0310400 | $0.0316400 | $0.0316400 | $0.0316400 |
2020-08-23 | $0.0316400 | $0.0312600 | $0.0312600 | $0.0312600 |
2020-08-24 | $0.0312600 | $0.0234600 | $0.0326400 | $0.0226500 |
2020-08-25 | $0.0234600 | $0.0220000 | $0.0220400 | $0.0220000 |
2020-08-26 | $0.0220000 | $0.0156700 | $0.0221600 | $0.0156700 |
2020-08-27 | $0.0156700 | $0.0210700 | $0.0210700 | $0.0034520 |
2020-08-28 | $0.0210700 | $0.0217500 | $0.0217500 | $0.0217500 |
2020-08-29 | $0.0217500 | $0.0219300 | $0.0219300 | $0.0219300 |
2020-08-30 | $0.0219300 | $0.0236000 | $0.0236000 | $0.0236000 |
2020-08-31 | $0.0236000 | $0.0151900 | $0.0238800 | $0.0151900 |
2020-09-01 | $0.0151900 | $0.0190300 | $0.0190300 | $0.0166500 |
2020-09-02 | $0.0190300 | $0.0175900 | $0.0175900 | $0.0175900 |
2020-09-03 | $0.0175900 | $0.0153000 | $0.0153000 | $0.0153000 |
2020-09-04 | $0.0153000 | $0.0154400 | $0.0154400 | $0.0154400 |
2020-09-05 | $0.0154400 | $0.0134100 | $0.0134100 | $0.0134100 |
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 | $0.0146500 | $0.0146500 | $0.0146500 |
2020-09-14 | $0.0146500 | $0.0150900 | $0.0150900 | $0.0150900 |
2020-09-15 | $0.0150900 | $0.0145700 | $0.0145700 | $0.0145700 |
2020-09-16 | $0.0145700 | $0.0135100 | $0.0146100 | $0.0135100 |
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 | $0.0137300 | $0.0137300 | $0.0137300 |
2020-09-21 | $0.0137300 | $0.0221100 | $0.0221100 | $0.0125900 |
2020-09-22 | $0.0221100 | $0.0223800 | $0.0223800 | $0.0223800 |
2020-09-23 | $0.0223800 | $0.0208100 | $0.0208100 | $0.0208100 |
2020-09-24 | $0.0208100 | $0.0227000 | $0.0227000 | $0.0227000 |
2020-09-25 | $0.0227000 | $0.0228800 | $0.0228800 | $0.0228800 |
2020-09-26 | $0.0228800 | $0.0194800 | $0.0230200 | $0.0194800 |
2020-09-27 | $0.0194800 | $0.0196700 | $0.0196700 | $0.0196700 |
2020-09-28 | $0.0196700 | $0.0187600 | $0.0194700 | $0.0187600 |
2020-09-29 | $0.0187600 | $0.0154800 | $0.0190700 | $0.0154800 |
2020-09-30 | $0.0154800 | $0.0154700 | $0.0154700 | $0.0154700 |
2020-10-01 | $0.0154700 | $0.0105900 | $0.0151800 | $0.0105900 |
2020-10-02 | $0.0105900 | $0.0224800 | $0.0224800 | $0.0103700 |
2020-10-03 | $0.0224800 | $0.0225100 | $0.0225100 | $0.0225100 |
2020-10-04 | $0.0225100 | $0.0229200 | $0.0229200 | $0.0229200 |
2020-10-05 | $0.0229200 | $0.0230000 | $0.0230000 | $0.0230000 |
2020-10-06 | $0.0230000 | $0.0221600 | $0.0221600 | $0.0221600 |
2020-10-07 | $0.0221600 | $0.0222200 | $0.0222200 | $0.0222200 |
2020-10-08 | $0.0222200 | $0.0228300 | $0.0228300 | $0.0228300 |
2020-10-09 | $0.0228300 | $0.0237500 | $0.0237500 | $0.0237500 |
2020-10-10 | $0.0237500 | $0.0241100 | $0.0241100 | $0.0241100 |
2020-10-11 | $0.0241100 | $0.0243400 | $0.0243400 | $0.0243400 |
2020-10-12 | $0.0243400 | $0.0154800 | $0.0251500 | $0.0154800 |
2020-10-13 | $0.0154800 | $0.0152600 | $0.0152600 | $0.0152600 |
2020-10-14 | $0.0152600 | $0.0151600 | $0.0151600 | $0.0151600 |
2020-10-15 | $0.0151600 | $0.0151100 | $0.0151100 | $0.0151100 |
2020-10-16 | $0.0151100 | $0.0201300 | $0.0201300 | $0.0146400 |
2020-10-29 | $0.009719 | $0.009689 | $0.009689 | $0.009689 |
2020-10-30 | $0.009689 | $0.009670 | $0.009689 | $0.009670 |
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 | $0.0112600 | $0.0112600 | $0.0112600 | $0.0112600 |
2020-11-12 | $0.0115700 | $0.0115700 | $0.0115700 | $0.0115700 |
2020-11-13 | $0.0116000 | $0.0116000 | $0.0116000 | $0.0116000 |
2020-11-14 | $0.0119200 | $0.0119200 | $0.0119200 | $0.0119200 |
2020-11-15 | $0.0115100 | $0.0115100 | $0.0115100 | $0.0115100 |
2020-11-16 | $0.0111900 | $0.0111900 | $0.0111900 | $0.0111900 |
2020-11-17 | $0.0115200 | $0.0115200 | $0.0115200 | $0.0115200 |
2020-11-18 | $0.0120900 | $0.0120900 | $0.0120900 | $0.0120900 |
2020-11-19 | $0.0120000 | $0.0120000 | $0.0120000 | $0.0120000 |
2020-11-20 | $0.0118100 | $0.0118100 | $0.0118100 | $0.0118100 |
2020-11-21 | $0.0127600 | $0.0127600 | $0.0127600 | $0.0127600 |
2020-11-22 | $0.0138000 | $0.0138000 | $0.0138000 | $0.0138000 |
2020-11-23 | $0.0140900 | $0.0140900 | $0.0140900 | $0.0140900 |
2020-11-24 | $0.0152000 | $0.0152000 | $0.0152000 | $0.0152000 |
2020-11-25 | $0.0151400 | $0.0151400 | $0.0151400 | $0.0151400 |
2020-11-26 | $0.0141200 | $0.0141200 | $0.0141200 | $0.0141200 |
2020-11-27 | $0.0130500 | $0.0130500 | $0.0130500 | $0.0130500 |
2020-11-28 | $0.0129800 | $0.0129800 | $0.0129800 | $0.0129800 |
2020-12-01 | $0.0154300 | $0.0154300 | $0.0154300 | $0.0154300 |
2020-12-02 | $0.0145300 | $0.0145300 | $0.0145300 | $0.0145300 |
2020-12-03 | $0.0149700 | $0.0149700 | $0.0149700 | $0.0149700 |
2020-12-04 | $0.0153800 | $0.0153800 | $0.0153800 | $0.0153800 |
2020-12-05 | $0.0141300 | $0.0141300 | $0.0141300 | $0.0141300 |
2020-12-06 | $0.0150600 | $0.0150600 | $0.0150600 | $0.0150600 |
2020-12-07 | $0.0150600 | $0.0150600 | $0.0150600 | $0.0150600 |
2020-12-08 | $0.0147600 | $0.0147600 | $0.0147600 | $0.0147600 |
Pair | Exchange |
---|---|
TIOX/BTC | idax |
TIOX/ETH | idex |