Toast.finance HOUSE
Xếp hạng #?
13:50:08 27/01/2021
Toast.finance (HOUSE)
Không theo dõi
Lịch sử giá Toast.finance (HOUSE) Tháng 11/2020
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2020-11-01 | $4.77 | $5.67 | $4.76 | $5.65 | $510.89 | $113,000 |
2020-11-02 | $5.65 | $5.76 | $5.30 | $5.30 | $118.37 | $105,997 |
2020-11-03 | $5.30 | $5.31 | $4.72 | $5.15 | $593.53 | $102,942 |
2020-11-04 | $5.15 | $5.30 | $4.93 | $5.10 | $150.76 | $102,022 |
2020-11-05 | $5.10 | $5.30 | $4.08 | $4.08 | $884.25 | $81,590.56 |
2020-11-06 | $4.08 | $4.51 | $4.03 | $4.18 | $520.40 | $83,621.41 |
2020-11-07 | $4.18 | $4.59 | $4.18 | $4.40 | $309.12 | $87,928.16 |
2020-11-08 | $4.40 | $4.48 | $4.01 | $4.26 | $871.91 | $85,294.52 |
2020-11-09 | $4.27 | $4.29 | $1.26 | $3.34 | $6,785.86 | $66,833.13 |
2020-11-10 | $3.34 | $3.43 | $2.70 | $2.88 | $1,935.55 | $57,632.99 |
2020-11-11 | $2.88 | $3.33 | $2.23 | $3.20 | $2,215.64 | $63,904.81 |
2020-11-12 | $3.20 | $3.31 | $3.10 | $3.20 | $385.66 | $63,928.08 |
2020-11-13 | $3.20 | $3.22 | $2.56 | $2.70 | $754.93 | $53,904.45 |
2020-11-14 | $2.70 | $2.70 | $2.58 | $2.58 | $41.55 | $51,696.43 |
2020-11-15 | $2.58 | $2.76 | $2.56 | $2.67 | $168.01 | $53,343.76 |
2020-11-16 | $2.67 | $2.75 | $2.64 | $2.72 | $65.87 | $54,346.47 |
2020-11-17 | $2.76 | $2.99 | $2.74 | $2.99 | $1,941.19 | $59,778.48 |
2020-11-18 | $2.99 | $3.05 | $2.78 | $2.86 | $98.67 | $57,272.11 |
2020-11-19 | $2.86 | $2.87 | $2.78 | $2.81 | $0 | $56,180.61 |
2020-11-20 | $2.81 | $3.04 | $2.80 | $2.98 | $51.02 | $59,654.70 |
2020-11-21 | $2.98 | $3.03 | $2.78 | $2.85 | $362.78 | $57,071.96 |
2020-11-22 | $2.85 | $3.14 | $2.78 | $3.03 | $168.69 | $60,564.88 |
2020-11-23 | $3.03 | $3.76 | $3.00 | $3.76 | $713.05 | $75,125.97 |
2020-11-24 | $3.76 | $3.85 | $3.56 | $3.60 | $176.66 | $71,992.88 |
2020-11-25 | $3.60 | $3.61 | $3.33 | $3.41 | $0 | $68,123.93 |
2020-11-26 | $3.41 | $3.44 | $2.42 | $2.59 | $493.90 | $51,769.27 |
2020-11-27 | $2.59 | $2.77 | $2.52 | $2.63 | $334.79 | $52,638.43 |
2020-11-28 | $2.63 | $2.75 | $1.55 | $2.05 | $2,891.86 | $41,085.52 |
2020-11-29 | $2.05 | $2.13 | $1.62 | $1.66 | $656.62 | $33,260.37 |
2020-11-30 | $1.66 | $1.85 | $1.66 | $1.84 | $101.25 | $36,867.66 |