Toast.finance HOUSE
Xếp hạng #?
13:50:08 27/01/2021
Toast.finance (HOUSE)
Không theo dõi
Lịch sử giá Toast.finance (HOUSE) Tháng 12/2020
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2020-12-01 | $1.84 | $1.90 | $1.72 | $1.77 | $0 | $35,348.79 |
2020-12-02 | $1.77 | $1.80 | $1.73 | $1.77 | $30.26 | $35,462.88 |
2020-12-03 | $1.77 | $1.92 | $1.75 | $1.88 | $137.24 | $37,669.33 |
2020-12-04 | $1.88 | $1.89 | $1.25 | $1.53 | $1,692.38 | $30,579.87 |
2020-12-05 | $1.53 | $1.59 | $1.51 | $1.55 | $62.62 | $30,952.68 |
2020-12-06 | $1.55 | $1.73 | $1.55 | $1.73 | $213.12 | $34,501.93 |
2020-12-07 | $1.73 | $1.73 | $1.06 | $1.55 | $2,063.65 | $30,947.03 |
2020-12-08 | $1.55 | $1.63 | $1.49 | $1.56 | $151.24 | $31,280.27 |
2020-12-09 | $1.56 | $2.01 | $1.37 | $2.00 | $967.22 | $40,045.17 |
2020-12-10 | $2.00 | $3.23 | $1.31 | $1.31 | $4,287.81 | $26,217.10 |
2020-12-11 | $1.31 | $1.73 | $1.30 | $1.72 | $978.79 | $34,393.94 |
2020-12-12 | $1.72 | $1.78 | $1.72 | $1.75 | $45.85 | $35,009.66 |
2020-12-13 | $1.75 | $1.76 | $1.38 | $1.43 | $514.94 | $28,611.45 |
2020-12-14 | $1.43 | $1.54 | $1.40 | $1.53 | $147.80 | $30,544.12 |
2020-12-15 | $1.53 | $1.55 | $1.51 | $1.53 | $6.12 | $30,619.70 |
2020-12-16 | $1.53 | $1.54 | $1.41 | $1.54 | $158.54 | $30,748.16 |
2020-12-17 | $1.54 | $1.63 | $1.52 | $1.55 | $0 | $31,080.66 |
2020-12-18 | $1.55 | $1.60 | $1.53 | $1.56 | $35.94 | $31,105.31 |
2020-12-19 | $1.56 | $1.57 | $1.44 | $1.46 | $166.59 | $29,245.40 |
2020-12-20 | $1.46 | $1.46 | $1.39 | $1.41 | $0 | $28,168.57 |
2020-12-21 | $1.41 | $1.43 | $1.14 | $1.14 | $318.72 | $22,862.41 |
2020-12-22 | $1.14 | $1.17 | $1.05 | $1.17 | $230.30 | $23,377.63 |
2020-12-23 | $1.17 | $1.17 | $1.01 | $1.03 | $77.27 | $20,628.27 |
2020-12-24 | $1.03 | $1.08 | $1.00 | $1.08 | $0 | $21,608.04 |
2020-12-25 | $1.08 | $1.12 | $1.01 | $1.04 | $106.89 | $20,829.62 |
2020-12-26 | $1.04 | $1.08 | $1.03 | $1.06 | $0 | $21,115.91 |
2020-12-27 | $1.06 | $1.18 | $1.04 | $1.14 | $0 | $22,747.01 |
2020-12-28 | $1.14 | $1.24 | $1.14 | $1.21 | $0 | $24,285.06 |
2020-12-29 | $1.21 | $1.29 | $1.15 | $1.28 | $102.82 | $25,617.26 |
2020-12-30 | $1.28 | $1.32 | $1.26 | $1.31 | $0 | $26,238.44 |
2020-12-31 | $1.31 | $1.32 | $1.27 | $1.29 | $0 | $25,742.26 |