TKO Coin Values TKO
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2021-08-20 | $2.25 | $2.31 | $2.43 | $2.30 |
2021-08-21 | $2.31 | $2.30 | $2.31 | $2.30 |
2021-08-22 | $2.25 | $2.27 | $2.39 | $2.20 |
2021-08-23 | $2.27 | $2.35 | $2.35 | $2.23 |
2021-08-24 | $2.35 | $2.19 | $2.29 | $2.13 |
2021-08-25 | $2.19 | $2.92 | $3.35 | $2.11 |
2021-08-26 | $2.92 | $2.70 | $3.23 | $2.53 |
2021-08-27 | $2.70 | $3.14 | $3.30 | $2.74 |
2021-08-28 | $3.14 | $3.05 | $3.45 | $2.96 |
2021-08-29 | $3.05 | $2.88 | $3.10 | $2.87 |
2021-08-30 | $2.88 | $2.65 | $2.88 | $2.62 |
2021-08-31 | $2.65 | $2.60 | $2.79 | $2.55 |
2021-09-01 | $2.60 | $2.73 | $2.83 | $2.64 |
2021-09-02 | $2.73 | $2.68 | $2.82 | $2.66 |
2021-09-03 | $2.68 | $2.66 | $2.80 | $2.60 |
2021-09-04 | $2.66 | $2.71 | $2.93 | $2.63 |
2021-09-05 | $2.71 | $2.73 | $2.89 | $2.73 |
2021-09-06 | $2.73 | $2.73 | $2.89 | $2.71 |
2021-09-07 | $2.73 | $2.16 | $2.45 | $2.05 |
2021-09-08 | $2.16 | $2.07 | $2.14 | $1.92 |
2021-09-09 | $2.07 | $2.14 | $2.22 | $2.02 |
2021-09-10 | $2.14 | $2.14 | $2.21 | $1.99 |
2021-09-11 | $2.14 | $2.11 | $2.21 | $2.06 |
2021-09-12 | $2.11 | $2.11 | $2.11 | $2.11 |
2021-09-18 | $2.03 | $2.22 | $2.24 | $2.06 |
2021-09-19 | $2.22 | $2.19 | $2.40 | $2.11 |
2021-09-20 | $2.19 | $1.83 | $2.02 | $1.81 |
2021-09-21 | $1.83 | $1.75 | $1.81 | $1.64 |
2021-09-22 | $1.75 | $1.96 | $2.04 | $1.85 |
2021-09-23 | $1.96 | $1.94 | $2.07 | $1.93 |
2021-09-24 | $1.94 | $1.80 | $1.91 | $1.76 |
2021-09-25 | $1.80 | $1.75 | $1.86 | $1.74 |
2021-09-26 | $1.75 | $1.71 | $1.78 | $1.67 |
2021-09-27 | $1.71 | $1.63 | $1.73 | $1.60 |
2021-09-28 | $1.63 | $1.61 | $1.62 | $1.58 |
2021-09-29 | $1.61 | $1.65 | $1.68 | $1.60 |
2021-09-30 | $1.65 | $1.72 | $1.76 | $1.68 |
2021-10-01 | $1.72 | $1.91 | $1.96 | $1.83 |
2021-10-02 | $1.91 | $1.98 | $2.03 | $1.84 |
2021-10-03 | $1.98 | $1.95 | $2.02 | $1.92 |
2021-10-04 | $1.95 | $1.90 | $2.02 | $1.88 |
2021-10-05 | $1.90 | $1.93 | $2.01 | $1.91 |
2021-10-06 | $1.93 | $1.89 | $2.09 | $1.86 |
2021-10-07 | $1.89 | $1.92 | $1.94 | $1.82 |
2021-10-08 | $1.92 | $1.92 | $1.95 | $1.83 |
2021-10-09 | $1.92 | $1.95 | $2.01 | $1.93 |
2021-10-10 | $1.95 | $1.86 | $1.95 | $1.85 |
2021-10-11 | $1.86 | $1.83 | $1.98 | $1.81 |
2021-10-12 | $1.83 | $1.87 | $1.94 | $1.71 |
2021-10-13 | $1.87 | $2.02 | $2.38 | $1.86 |
2021-10-14 | $2.02 | $2.00 | $2.17 | $1.97 |
2021-10-15 | $2.00 | $1.98 | $2.24 | $1.94 |
2021-10-16 | $1.98 | $2.02 | $2.20 | $1.95 |
2021-10-17 | $2.02 | $2.07 | $2.16 | $2.03 |
2021-10-18 | $2.07 | $2.07 | $2.20 | $2.03 |
2021-10-19 | $2.07 | $2.03 | $2.15 | $1.99 |
2021-10-20 | $2.03 | $2.06 | $2.11 | $2.02 |
2021-10-21 | $2.06 | $1.99 | $2.00 | $1.92 |
2021-10-22 | $1.99 | $2.06 | $2.09 | $1.91 |
2021-10-23 | $2.06 | $2.14 | $2.24 | $2.03 |
2021-10-24 | $2.14 | $2.02 | $2.13 | $2.01 |
2021-10-25 | $2.02 | $2.04 | $2.11 | $2.01 |
2021-10-26 | $2.04 | $2.00 | $2.03 | $1.95 |
2021-10-27 | $2.00 | $1.83 | $1.99 | $1.82 |
2021-10-28 | $1.83 | $1.88 | $1.93 | $1.83 |
2021-10-29 | $1.88 | $1.92 | $1.95 | $1.91 |
2021-10-30 | $1.92 | $1.88 | $1.95 | $1.85 |
2021-10-31 | $1.88 | $1.91 | $2.02 | $1.83 |
2021-11-01 | $1.91 | $1.94 | $1.96 | $1.89 |
2021-11-02 | $1.94 | $1.95 | $1.95 | $1.94 |
2021-11-03 | $2.16 | $2.09 | $2.35 | $2.04 |
2021-11-04 | $2.09 | $2.05 | $2.12 | $2.01 |
2021-11-05 | $2.05 | $2.05 | $2.13 | $2.01 |
2021-11-06 | $2.05 | $1.98 | $2.07 | $1.98 |
2021-11-07 | $1.98 | $2.00 | $2.11 | $2.00 |
2021-11-08 | $2.00 | $1.99 | $2.14 | $1.98 |
2021-11-09 | $1.99 | $2.01 | $2.06 | $1.96 |
2021-11-10 | $2.01 | $1.90 | $1.99 | $1.88 |
2021-11-11 | $1.90 | $1.92 | $1.95 | $1.88 |
2021-11-12 | $1.92 | $1.93 | $1.95 | $1.85 |
2021-11-13 | $1.93 | $1.90 | $1.96 | $1.88 |
2021-11-14 | $1.90 | $1.90 | $2.00 | $1.88 |
2021-11-15 | $1.90 | $1.88 | $1.90 | $1.80 |
2021-11-16 | $1.88 | $1.70 | $1.80 | $1.69 |
2021-11-17 | $1.70 | $1.69 | $1.72 | $1.64 |
2021-11-18 | $1.69 | $1.55 | $1.61 | $1.51 |
2021-11-19 | $1.55 | $1.68 | $1.73 | $1.58 |
2021-11-20 | $1.68 | $1.77 | $1.82 | $1.69 |
2021-11-21 | $1.77 | $1.77 | $1.87 | $1.72 |
2021-11-22 | $1.77 | $1.67 | $1.70 | $1.64 |
2021-11-23 | $1.67 | $1.73 | $1.86 | $1.69 |
2021-11-24 | $1.73 | $1.64 | $1.75 | $1.61 |
2021-11-25 | $1.64 | $1.64 | $1.72 | $1.63 |
2021-11-26 | $1.64 | $1.59 | $1.60 | $1.50 |
2021-11-27 | $1.59 | $1.60 | $1.68 | $1.58 |
2021-11-28 | $1.60 | $1.59 | $1.70 | $1.57 |
2021-11-29 | $1.59 | $1.69 | $1.78 | $1.59 |
2021-11-30 | $1.69 | $1.62 | $1.68 | $1.58 |
2021-12-01 | $1.62 | $1.64 | $1.72 | $1.61 |
2021-12-02 | $1.64 | $1.80 | $1.97 | $1.61 |
2021-12-03 | $1.80 | $1.68 | $1.74 | $1.62 |
2021-12-04 | $1.68 | $1.42 | $1.54 | $1.40 |
2021-12-05 | $1.43 | $1.35 | $1.48 | $1.33 |
2021-12-06 | $1.35 | $1.39 | $1.43 | $1.36 |
2021-12-07 | $1.39 | $1.40 | $1.57 | $1.38 |
2021-12-08 | $1.40 | $1.40 | $1.40 | $1.40 |
2021-12-09 | $1.45 | $1.34 | $1.39 | $1.33 |
2021-12-10 | $1.34 | $1.29 | $1.34 | $1.28 |
2021-12-11 | $1.29 | $1.31 | $1.36 | $1.31 |
2021-12-12 | $1.31 | $1.33 | $1.36 | $1.32 |
2021-12-13 | $1.33 | $1.22 | $1.27 | $1.21 |
2021-12-14 | $1.22 | $1.24 | $1.29 | $1.23 |
2021-12-15 | $1.24 | $1.28 | $1.32 | $1.25 |
2021-12-16 | $1.28 | $1.22 | $1.26 | $1.22 |
2021-12-17 | $1.22 | $1.22 | $1.22 | $1.21 |
2021-12-22 | $1.22 | $1.27 | $1.35 | $1.21 |
2021-12-23 | $1.27 | $1.30 | $1.33 | $1.28 |
2021-12-24 | $1.30 | $1.29 | $1.36 | $1.28 |
2021-12-25 | $1.29 | $1.30 | $1.31 | $1.27 |
2021-12-26 | $1.30 | $1.32 | $1.36 | $1.28 |
2021-12-27 | $1.32 | $1.33 | $1.37 | $1.30 |
2021-12-28 | $1.33 | $1.28 | $1.38 | $1.22 |
2021-12-29 | $1.28 | $1.28 | $1.28 | $1.28 |
2021-12-30 | $1.22 | $1.27 | $1.30 | $1.24 |
2021-12-31 | $1.27 | $1.26 | $1.27 | $1.22 |
2022-01-01 | $1.26 | $1.26 | $1.26 | $1.26 |
2022-01-05 | $1.22 | $1.18 | $1.20 | $1.15 |
2022-01-06 | $1.18 | $1.16 | $1.18 | $1.14 |
2022-01-07 | $1.16 | $1.06 | $1.12 | $1.05 |
2022-01-08 | $1.06 | $1.04 | $1.09 | $1.04 |
2022-01-09 | $1.04 | $1.07 | $1.08 | $1.04 |
2022-01-10 | $1.07 | $1.06 | $1.07 | $1.06 |
2022-01-12 | $1.05 | $1.08 | $1.13 | $1.06 |
2022-01-13 | $1.08 | $1.03 | $1.09 | $1.02 |
2022-01-14 | $1.03 | $1.06 | $1.12 | $1.04 |
2022-01-15 | $1.06 | $1.07 | $1.09 | $1.05 |
2022-01-16 | $1.07 | $1.06 | $1.08 | $1.05 |
2022-01-17 | $1.06 | $1.02 | $1.04 | $1.01 |
2022-01-18 | $1.02 | $1.01 | $1.05 | $1.01 |
2022-01-19 | $1.01 | $0.9614000 | $0.9973000 | $0.9564000 |
2022-01-20 | $0.9614000 | $0.9393000 | $0.9584000 | $0.9299000 |
2022-01-21 | $0.9393000 | $0.7637000 | $0.8424000 | $0.7545000 |
2022-01-22 | $0.7637000 | $0.7141000 | $0.7976000 | $0.6721000 |
2022-01-23 | $0.7141000 | $0.7352000 | $0.8041000 | $0.7218000 |
2022-01-24 | $0.7352000 | $0.7073000 | $0.7436000 | $0.6933000 |
2022-01-25 | $0.7073000 | $0.7125000 | $0.7196000 | $0.6915000 |
2022-01-26 | $0.7125000 | $0.7473000 | $0.7944000 | $0.6998000 |
2022-01-27 | $0.7473000 | $0.7477000 | $0.7483000 | $0.7455000 |
2022-01-28 | $0.7252000 | $0.7345000 | $0.7470000 | $0.7255000 |
2022-01-29 | $0.7345000 | $0.7328000 | $0.7454000 | $0.7232000 |
2022-01-30 | $0.7328000 | $0.7328000 | $0.7330000 | $0.7320000 |
2022-01-31 | $0.7320000 | $0.7306000 | $0.7560000 | $0.7268000 |
2022-02-01 | $0.7306000 | $0.7300000 | $0.7307000 | $0.7279000 |
2022-02-05 | $0.7732000 | $0.7791000 | $0.8064000 | $0.7617000 |
2022-02-06 | $0.7791000 | $0.7837000 | $0.7837000 | $0.7790000 |
2022-02-12 | $0.7695000 | $0.7434000 | $0.7780000 | $0.7396000 |
2022-02-13 | $0.7434000 | $0.7420000 | $0.7443000 | $0.7410000 |
2022-02-15 | $0.7600000 | $0.8215000 | $0.8385000 | $0.7779000 |
2022-02-16 | $0.8215000 | $0.8250000 | $0.8275000 | $0.8186000 |
2022-02-19 | $0.7727000 | $0.7504000 | $0.7929000 | $0.7384000 |
2022-02-20 | $0.7504000 | $0.7497000 | $0.7515000 | $0.7490000 |
2022-02-21 | $0.6984000 | $0.6422000 | $0.6856000 | $0.6400000 |
2022-02-22 | $0.6422000 | $0.7114000 | $0.7474000 | $0.6548000 |
2022-02-23 | $0.7114000 | $0.6683000 | $0.7488000 | $0.6597000 |
2022-02-24 | $0.6683000 | $0.6664000 | $0.6691000 | $0.6615000 |
2022-02-26 | $0.6557000 | $0.6786000 | $0.7072000 | $0.6536000 |
2022-02-27 | $0.6786000 | $0.6483000 | $0.6891000 | $0.6329000 |
2022-02-28 | $0.6483000 | $0.6971000 | $0.7620000 | $0.6759000 |
2022-03-01 | $0.6971000 | $0.7031000 | $0.7041000 | $0.6966000 |
2022-03-03 | $0.7047000 | $0.7136000 | $0.7611000 | $0.6673000 |
2022-03-04 | $0.7136000 | $0.6926000 | $0.7083000 | $0.6543000 |
2022-03-05 | $0.6926000 | $0.6892000 | $0.7263000 | $0.6731000 |
2022-03-06 | $0.6892000 | $0.6617000 | $0.6771000 | $0.6552000 |
2022-03-07 | $0.6617000 | $0.6473000 | $0.6621000 | $0.6420000 |
2022-03-08 | $0.6473000 | $0.6421000 | $0.6765000 | $0.6405000 |
2022-03-09 | $0.6421000 | $0.6588000 | $0.6995000 | $0.6550000 |
2022-03-10 | $0.6588000 | $0.6169000 | $0.6315000 | $0.5920000 |
2022-03-11 | $0.6169000 | $0.6385000 | $0.6954000 | $0.5993000 |
2022-03-12 | $0.6385000 | $0.6263000 | $0.6713000 | $0.6232000 |
2022-03-13 | $0.6263000 | $0.6055000 | $0.6176000 | $0.5964000 |
2022-03-14 | $0.6055000 | $0.6260000 | $0.6423000 | $0.6197000 |
2022-03-15 | $0.6260000 | $0.6113000 | $0.6491000 | $0.6074000 |
2022-03-16 | $0.6113000 | $0.6120000 | $0.6125000 | $0.6111000 |
2022-03-17 | $0.6355000 | $0.6393000 | $0.6590000 | $0.6246000 |
2022-03-18 | $0.6393000 | $0.6415000 | $0.6540000 | $0.6310000 |
2022-03-19 | $0.6415000 | $0.6546000 | $0.6745000 | $0.6403000 |
2022-03-20 | $0.6546000 | $0.6540000 | $0.6548000 | $0.6539000 |
2022-03-21 | $0.6401000 | $0.6571000 | $0.6797000 | $0.6333000 |
2022-03-22 | $0.6571000 | $0.7226000 | $0.7556000 | $0.6654000 |
2022-03-23 | $0.7226000 | $0.7371000 | $0.7663000 | $0.7238000 |
2022-03-24 | $0.7371000 | $0.7279000 | $0.7640000 | $0.7235000 |
2022-03-25 | $0.7279000 | $0.6973000 | $0.7403000 | $0.6951000 |
2022-03-26 | $0.6973000 | $0.7278000 | $0.7349000 | $0.6993000 |
2022-03-27 | $0.7278000 | $0.7292000 | $0.7301000 | $0.7274000 |
2022-03-28 | $0.7429000 | $0.7630000 | $0.7805000 | $0.7394000 |
2022-03-29 | $0.7630000 | $0.7686000 | $0.8312000 | $0.7591000 |
2022-03-30 | $0.7686000 | $0.8258000 | $0.8470000 | $0.7529000 |
2022-03-31 | $0.8258000 | $0.8950000 | $1.01 | $0.7907000 |
2022-04-01 | $0.8950000 | $0.9598000 | $1.18 | $0.9052000 |
2022-04-02 | $0.9598000 | $0.9481000 | $1.07 | $0.9087000 |
2022-04-03 | $0.9481000 | $0.9510000 | $0.9779000 | $0.9250000 |
2022-04-04 | $0.9510000 | $0.9128000 | $0.9636000 | $0.8937000 |
2022-04-05 | $0.9126000 | $0.8900000 | $0.9214000 | $0.8723000 |
2022-04-06 | $0.8900000 | $0.8850000 | $0.8903000 | $0.8839000 |
2022-04-08 | $0.8106000 | $0.8412000 | $0.9249000 | $0.7850000 |
2022-04-09 | $0.8412000 | $0.9127000 | $0.9756000 | $0.8511000 |
2022-04-10 | $0.9127000 | $0.8502000 | $0.9050000 | $0.8334000 |
2022-04-11 | $0.8502000 | $0.7816000 | $0.8212000 | $0.7611000 |
2022-04-12 | $0.7816000 | $0.7829000 | $0.8030000 | $0.7548000 |
2022-04-13 | $0.7813000 | $0.7802000 | $0.8070000 | $0.7629000 |
2022-04-14 | $0.7802000 | $0.7627000 | $0.7854000 | $0.7511000 |
2022-04-15 | $0.7627000 | $0.7748000 | $0.8105000 | $0.7703000 |
2022-04-16 | $0.7748000 | $0.7662000 | $0.7755000 | $0.7602000 |
2022-04-17 | $0.7662000 | $0.7669000 | $0.7670000 | $0.7662000 |
2022-04-21 | $0.7410000 | $0.7122000 | $0.7337000 | $0.7033000 |
2022-04-22 | $0.7122000 | $0.7122000 | $0.7176000 | $0.7078000 |
2022-05-03 | $0.6016000 | $0.5836000 | $0.5938000 | $0.5806000 |
2022-05-04 | $0.5836000 | $0.5835000 | $0.5850000 | $0.5827000 |
2022-05-13 | $0.3054000 | $0.3433000 | $0.4138000 | $0.3015000 |
2022-05-14 | $0.3433000 | $0.3435000 | $0.3449000 | $0.3425000 |
2022-05-15 | $0.3336000 | $0.3580000 | $0.3608000 | $0.3349000 |
2022-05-16 | $0.3580000 | $0.3567000 | $0.3580000 | $0.3563000 |
2022-05-17 | $0.3154000 | $0.3832000 | $0.4298000 | $0.3215000 |
2022-05-18 | $0.3832000 | $0.3834000 | $0.3840000 | $0.3829000 |
2022-05-21 | $0.3593000 | $0.3800000 | $0.3938000 | $0.3579000 |
2022-05-22 | $0.3800000 | $0.3798000 | $0.3802000 | $0.3797000 |
2022-05-23 | $0.3768000 | $0.3751000 | $0.3800000 | $0.3576000 |
2022-05-24 | $0.3751000 | $0.3785000 | $0.3788000 | $0.3745000 |
2022-05-26 | $0.3922000 | $0.3462000 | $0.3967000 | $0.3462000 |
2022-05-27 | $0.3462000 | $0.3460000 | $0.3476000 | $0.3441000 |
对 | 交换 |
---|---|
TKO/BIDR | binance |
TKO/BTC | binance |
TKO/BUSD | binance |
TKO/USDT | binance |
TKO/USDT | gateio |
TKO/BTC | kucoin |
TKO/USDT | kucoin |