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 |
2020-04-05 | $0.0115600 | $0.0114300 | $0.0114300 | $0.0114300 |
2020-04-11 | $0.0126500 | $0.0214700 | $0.0214700 | $0.0126900 |
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 |
2020-04-28 | $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 |
2020-05-04 | $0.0327500 | $0.0349500 | $0.0349500 | $0.0228000 |
2020-05-06 | $0.0347100 | $0.0279100 | $0.0577 | $0.0219400 |
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 |
2020-05-18 | $0.0182100 | $0.0225500 | $0.0225500 | $0.0171200 |
2020-05-19 | $0.0225500 | $0.0238700 | $0.0238700 | $0.0225400 |
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 |
2020-05-25 | $0.0220200 | $0.0224500 | $0.0224900 | $0.0190300 |
2020-05-26 | $0.0224500 | $0.0241000 | $0.0241000 | $0.0213100 |
2020-05-28 | $0.0249800 | $0.0231300 | $0.0264100 | $0.0231300 |
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 |
2020-06-08 | $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 |
2020-06-16 | $0.0228600 | $0.0165000 | $0.0233000 | $0.0165000 |
2020-06-17 | $0.0165000 | $0.0231400 | $0.0231400 | $0.0163900 |
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 |
2020-06-26 | $0.0162900 | $0.0149100 | $0.0265500 | $0.0149100 |
2020-06-27 | $0.0149100 | $0.0143500 | $0.0146300 | $0.0143500 |
2020-06-29 | $0.0146200 | $0.0193200 | $0.0193200 | $0.0148100 |
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 |
2020-07-12 | $0.0215300 | $0.0157800 | $0.0218500 | $0.0157800 |
2020-07-14 | $0.0155700 | $0.0214000 | $0.0214000 | $0.0156300 |
2020-07-16 | $0.0212200 | $0.0210200 | $0.0210200 | $0.0142500 |
2020-07-17 | $0.0210200 | $0.0120900 | $0.0209500 | $0.0120900 |
2020-07-20 | $0.0124200 | $0.0119300 | $0.0122600 | $0.0119300 |
2020-07-25 | $0.0141200 | $0.0168100 | $0.0168100 | $0.0154400 |
2020-07-27 | $0.0171300 | $0.0141900 | $0.0177300 | $0.0141900 |
2020-07-29 | $0.0139700 | $0.0210100 | $0.0210100 | $0.0140000 |
2020-07-30 | $0.0210100 | $0.0147200 | $0.0221300 | $0.0147200 |
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 |
2020-08-10 | $0.0164000 | $0.0180500 | $0.0237500 | $0.0166300 |
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 |
2020-08-24 | $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 |
2020-08-31 | $0.0236000 | $0.0151900 | $0.0238800 | $0.0151900 |
2020-09-01 | $0.0151900 | $0.0190300 | $0.0190300 | $0.0166500 |
2020-09-16 | $0.0145700 | $0.0135100 | $0.0146100 | $0.0135100 |
2020-09-21 | $0.0137300 | $0.0221100 | $0.0221100 | $0.0125900 |
2020-09-22 | $0.0221100 | $0.0223800 | $0.0223800 | $0.0223800 |
2020-09-26 | $0.0228800 | $0.0194800 | $0.0230200 | $0.0194800 |
2020-09-28 | $0.0196700 | $0.0187600 | $0.0194700 | $0.0187600 |
2020-09-29 | $0.0187600 | $0.0154800 | $0.0190700 | $0.0154800 |
2020-10-01 | $0.0154700 | $0.0105900 | $0.0151800 | $0.0105900 |
2020-10-02 | $0.0105900 | $0.0224800 | $0.0224800 | $0.0103700 |
2020-10-12 | $0.0243400 | $0.0154800 | $0.0251500 | $0.0154800 |
2020-10-16 | $0.0151100 | $0.0201100 | $0.0201100 | $0.0146200 |
2020-10-19 | $0.0208100 | $0.009485 | $0.0208700 | $0.009485 |
2020-12-26 | $0.0156600 | $0.0156600 | $0.0156600 | $0.0156600 |
2020-12-27 | $0.0159600 | $0.0159600 | $0.0159600 | $0.0159600 |
2020-12-28 | $0.0171800 | $0.0171800 | $0.0171800 | $0.0171800 |
2020-12-29 | $0.0183800 | $0.0183800 | $0.0183800 | $0.0183800 |
2020-12-30 | $0.0183500 | $0.0183500 | $0.0183500 | $0.0183500 |
2020-12-31 | $0.0188100 | $0.0188100 | $0.0188100 | $0.0188100 |
2021-01-01 | $0.0184300 | $0.0184300 | $0.0184300 | $0.0184300 |
2021-01-02 | $0.0181600 | $0.0181600 | $0.0181600 | $0.0181600 |
2021-01-04 | $0.0243200 | $0.0243200 | $0.0243200 | $0.0243200 |
2021-01-05 | $0.0271300 | $0.0271300 | $0.0271300 | $0.0271300 |
2021-01-06 | $0.0272300 | $0.0272400 | $0.0272400 | $0.0272300 |
2021-01-08 | $0.0305500 | $0.0305500 | $0.0305500 | $0.0305500 |
2021-01-09 | $0.0307900 | $0.0307900 | $0.0307900 | $0.0307900 |
2021-01-11 | $0.0310100 | $0.0310100 | $0.0310100 | $0.0310100 |
2021-01-12 | $0.0268300 | $0.0268300 | $0.0268300 | $0.0268300 |
2021-03-15 | $0.0462200 | $0.0448900 | $0.0472800 | $0.0433900 |
2021-03-16 | $0.0448700 | $0.0449500 | $0.0449600 | $0.0446100 |
2021-03-18 | $0.0455800 | $0.0458400 | $0.0459500 | $0.0455700 |
2021-03-19 | $0.0444000 | $0.0443000 | $0.0444300 | $0.0441800 |
2021-03-20 | $0.0452400 | $0.0450700 | $0.0453000 | $0.0450500 |
2021-03-21 | $0.0451400 | $0.0447900 | $0.0451500 | $0.0446900 |
2021-03-23 | $0.0420600 | $0.0419400 | $0.0421400 | $0.0417300 |
2021-03-24 | $0.0417200 | $0.0419500 | $0.0419700 | $0.0416400 |
2021-03-25 | $0.0395800 | $0.0394700 | $0.0395900 | $0.0393500 |
2021-03-26 | $0.0396700 | $0.0400700 | $0.0400700 | $0.0396700 |
2021-03-27 | $0.0425000 | $0.0427000 | $0.0428800 | $0.0424900 |
2021-03-28 | $0.0428500 | $0.0428700 | $0.0429300 | $0.0428400 |
2021-03-29 | $0.0421700 | $0.0421200 | $0.0421800 | $0.0421100 |
2021-03-30 | $0.0454100 | $0.0456600 | $0.0456600 | $0.0454100 |
2021-03-31 | $0.0460400 | $0.0461200 | $0.0461300 | $0.0460300 |
2021-04-01 | $0.0479800 | $0.0483900 | $0.0484500 | $0.0479800 |
2021-04-02 | $0.0492000 | $0.0489700 | $0.0492900 | $0.0489600 |
2021-04-03 | $0.0534 | $0.0533 | $0.0535 | $0.0533 |
2021-04-04 | $0.0502 | $0.0500000 | $0.0502 | $0.0495900 |
2021-04-05 | $0.0519 | $0.0521 | $0.0521 | $0.0519 |
2021-04-06 | $0.0527 | $0.0528 | $0.0530 | $0.0527 |
2021-04-07 | $0.0528 | $0.0528 | $0.0529 | $0.0528 |
2021-04-08 | $0.0490900 | $0.0489700 | $0.0492700 | $0.0489600 |
2021-05-01 | $0.0694 | $0.0695 | $0.0695 | $0.0692 |
2021-05-02 | $0.0737 | $0.0738 | $0.0739 | $0.0736 |
2021-05-03 | $0.0738 | $0.0742 | $0.0742 | $0.0738 |
2021-05-04 | $0.0858 | $0.0847 | $0.0863 | $0.0846 |
2021-05-05 | $0.0810 | $0.0819 | $0.0820 | $0.0802 |
2021-05-07 | $0.0873 | $0.0870 | $0.0875 | $0.0869 |
2021-05-08 | $0.0871 | $0.0874 | $0.0874 | $0.0869 |
2021-05-10 | $0.0982 | $0.0979 | $0.0983 | $0.0978 |
2021-05-11 | $0.0987 | $0.0982 | $0.0990600 | $0.0976 |
2021-05-12 | $0.1045000 | $0.1045000 | $0.1048000 | $0.1039000 |
2021-05-13 | $0.0953 | $0.0935 | $0.0954 | $0.0912 |
2021-05-14 | $0.0930 | $0.0937 | $0.0939 | $0.0924 |
2021-05-15 | $0.1020000 | $0.1027000 | $0.1030000 | $0.1018000 |
2021-05-16 | $0.0911 | $0.0922 | $0.0922 | $0.0906 |
2021-05-17 | $0.0897 | $0.0890 | $0.0898 | $0.0889 |
2021-05-18 | $0.0820 | $0.0832 | $0.0832 | $0.0811 |
2021-05-19 | $0.0844 | $0.0843 | $0.0848 | $0.0840 |
2021-05-20 | $0.0611 | $0.0628 | $0.0633 | $0.0611 |
2021-05-21 | $0.0693 | $0.0704 | $0.0707 | $0.0692 |
2021-05-22 | $0.0609 | $0.0605 | $0.0614 | $0.0605 |
2021-05-23 | $0.0574 | $0.0567 | $0.0575 | $0.0566 |
2021-05-24 | $0.0525 | $0.0536 | $0.0537 | $0.0525 |
2021-05-25 | $0.0662 | $0.0666 | $0.0667 | $0.0655 |
2021-05-26 | $0.0677 | $0.0683 | $0.0683 | $0.0676 |
2021-05-27 | $0.0722 | $0.0720 | $0.0723 | $0.0717 |
2021-05-28 | $0.0686 | $0.0678 | $0.0686 | $0.0678 |
2021-05-29 | $0.0603 | $0.0602 | $0.0608 | $0.0599 |
2021-05-30 | $0.0570 | $0.0564 | $0.0571 | $0.0563 |
2021-05-31 | $0.0597 | $0.0599 | $0.0599 | $0.0592 |
2021-06-02 | $0.0659 | $0.0655 | $0.0662 | $0.0654 |
2021-06-03 | $0.0677 | $0.0680 | $0.0680 | $0.0674 |
2021-06-04 | $0.0714 | $0.0709 | $0.0715 | $0.0708 |
2021-06-05 | $0.0673 | $0.0673 | $0.0675 | $0.0669 |
2021-06-06 | $0.0657 | $0.0655 | $0.0659 | $0.0655 |
2021-06-07 | $0.0678 | $0.0677 | $0.0682 | $0.0676 |
2021-06-08 | $0.0648 | $0.0648 | $0.0653 | $0.0644 |
2021-06-09 | $0.0627 | $0.0627 | $0.0631 | $0.0626 |
2021-06-10 | $0.0653 | $0.0652 | $0.0656 | $0.0650 |
2021-06-11 | $0.0618 | $0.0615 | $0.0618 | $0.0612 |
2021-06-12 | $0.0589 | $0.0585 | $0.0590 | $0.0585 |
2021-06-13 | $0.0592 | $0.0591 | $0.0594 | $0.0590 |
2021-06-14 | $0.0627 | $0.0628 | $0.0631 | $0.0627 |
2021-06-15 | $0.0646 | $0.0645 | $0.0649 | $0.0645 |
2021-06-16 | $0.0636 | $0.0633 | $0.0636 | $0.0631 |
2021-06-17 | $0.0592 | $0.0592 | $0.0593 | $0.0590 |
2021-06-18 | $0.0593 | $0.0592 | $0.0593 | $0.0592 |
2021-06-19 | $0.0558 | $0.0558 | $0.0559 | $0.0556 |
2021-06-20 | $0.0542 | $0.0543 | $0.0544 | $0.0539 |
2021-06-21 | $0.0561 | $0.0562 | $0.0565 | $0.0561 |
2021-06-22 | $0.0472000 | $0.0471300 | $0.0474400 | $0.0469600 |
2021-06-23 | $0.0470200 | $0.0466800 | $0.0471700 | $0.0466500 |
2021-06-24 | $0.0492200 | $0.0490800 | $0.0494500 | $0.0489700 |
2021-06-25 | $0.0497300 | $0.0499500 | $0.0499600 | $0.0497000 |
2021-06-26 | $0.0452600 | $0.0450200 | $0.0454300 | $0.0449800 |
2021-06-27 | $0.0457700 | $0.0454600 | $0.0458000 | $0.0453900 |
2021-06-28 | $0.0495800 | $0.0496800 | $0.0498300 | $0.0493200 |
2021-06-29 | $0.0521 | $0.0539 | $0.0541 | $0.0519 |
2021-06-30 | $0.0541 | $0.0540 | $0.0542 | $0.0540 |
2021-07-01 | $0.0569 | $0.0567 | $0.0569 | $0.0566 |
2021-07-02 | $0.0527 | $0.0527 | $0.0527 | $0.0525 |
2021-07-03 | $0.0539 | $0.0540 | $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 |
2021-07-06 | $0.0549 | $0.0551 | $0.0552 | $0.0549 |
2021-07-07 | $0.0581 | $0.0579 | $0.0581 | $0.0579 |
2021-07-08 | $0.0579 | $0.0580 | $0.0581 | $0.0578 |
2021-07-09 | $0.0529 | $0.0528 | $0.0530 | $0.0527 |
2021-07-10 | $0.0536 | $0.0538 | $0.0538 | $0.0535 |
2021-07-11 | $0.0528 | $0.0529 | $0.0529 | $0.0528 |
2021-07-12 | $0.0535 | $0.0536 | $0.0536 | $0.0534 |
2021-07-13 | $0.0508 | $0.0505 | $0.0508 | $0.0505 |
2021-07-14 | $0.0485200 | $0.0484800 | $0.0485800 | $0.0483700 |
2021-07-15 | $0.0498600 | $0.0497800 | $0.0499600 | $0.0497400 |
2021-07-16 | $0.0479500 | $0.0477700 | $0.0481400 | $0.0477700 |
2021-07-17 | $0.0469300 | $0.0468700 | $0.0469300 | $0.0467200 |
2021-07-18 | $0.0475000 | $0.0476000 | $0.0476000 | $0.0474600 |
2021-07-19 | $0.0473000 | $0.0472700 | $0.0473300 | $0.0471800 |
2021-07-20 | $0.0454600 | $0.0453800 | $0.0455600 | $0.0453700 |
2021-07-21 | $0.0446600 | $0.0446200 | $0.0448700 | $0.0445200 |
2021-07-22 | $0.0498700 | $0.0497500 | $0.0499200 | $0.0495800 |
2021-07-23 | $0.0506 | $0.0508 | $0.0508 | $0.0506 |
2021-07-24 | $0.0531 | $0.0530 | $0.0533 | $0.0527 |
2021-07-25 | $0.0547 | $0.0546 | $0.0548 | $0.0545 |
2021-07-26 | $0.0549 | $0.0545 | $0.0549 | $0.0544 |
2021-07-27 | $0.0557 | $0.0556 | $0.0558 | $0.0556 |
2021-07-28 | $0.0576 | $0.0573 | $0.0576 | $0.0573 |
Pair | Exchange |
---|---|
TIOX/BTC | idax |
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