Tokugawa TOK
Xếp hạng #?
01:51:04 02/02/2019
Tokugawa (TOK)
Không hoạt động
Lịch sử giá Tokugawa (TOK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2258 | $0.2560 | $0.2100 | $0.2215 | $2,348.11 | $215,775 |
| 2018-04-02 | $0.2226 | $0.2436 | $0.2211 | $0.2395 | $1,798.59 | $233,333 |
| 2018-04-03 | $0.2397 | $0.2524 | $0.2270 | $0.2464 | $2,627.79 | $242,512 |
| 2018-04-04 | $0.2462 | $0.2462 | $0.2157 | $0.2177 | $4,562.87 | $214,291 |
| 2018-04-05 | $0.2178 | $0.2297 | $0.2014 | $0.2048 | $2,424.68 | $201,582 |
| 2018-04-06 | $0.2038 | $0.2060 | $0.1020 | $0.1618 | $3,724.91 | $159,281 |
| 2018-04-07 | $0.1620 | $0.1895 | $0.1092 | $0.1511 | $1,621.38 | $148,687 |
| 2018-04-08 | $0.1512 | $0.1686 | $0.1503 | $0.1622 | $578.91 | $159,674 |
| 2018-04-09 | $0.1625 | $0.2014 | $0.1459 | $0.1736 | $4,506.24 | $170,866 |
| 2018-04-10 | $0.1737 | $0.1747 | $0.1440 | $0.1572 | $2,138.59 | $154,757 |
| 2018-04-11 | $0.1574 | $0.1720 | $0.1384 | $0.1548 | $3,846.82 | $155,449 |
| 2018-04-12 | $0.1544 | $0.1965 | $0.1394 | $0.1874 | $4,906.32 | $188,222 |
| 2018-04-13 | $0.1877 | $0.2359 | $0.1742 | $0.2054 | $5,982.97 | $206,279 |
| 2018-04-14 | $0.2054 | $0.2571 | $0.1954 | $0.2373 | $6,706.45 | $238,309 |
| 2018-04-15 | $0.2376 | $0.3000 | $0.2210 | $0.2720 | $9,398.11 | $273,158 |
| 2018-04-16 | $0.2719 | $0.3020 | $0.2412 | $0.2944 | $3,027.67 | $295,631 |
| 2018-04-17 | $0.2945 | $0.5398 | $0.2806 | $0.3196 | $10,592.90 | $320,931 |
| 2018-04-18 | $0.3199 | $0.4418 | $0.3185 | $0.3933 | $9,121.24 | $394,980 |
| 2018-04-19 | $0.3936 | $0.3954 | $0.3340 | $0.3457 | $8,625.32 | $347,124 |
| 2018-04-20 | $0.3459 | $0.3543 | $0.3142 | $0.3387 | $6,485.99 | $340,142 |
| 2018-04-21 | $0.3388 | $0.3515 | $0.3032 | $0.3334 | $3,802.52 | $334,797 |
| 2018-04-22 | $0.3334 | $0.3515 | $0.3113 | $0.3256 | $4,769.94 | $326,942 |
| 2018-04-23 | $0.3249 | $0.4190 | $0.3246 | $0.4117 | $13,170.10 | $413,461 |
| 2018-04-24 | $0.4121 | $0.4571 | $0.3932 | $0.4276 | $8,828.10 | $429,397 |
| 2018-04-25 | $0.4247 | $0.4486 | $0.3731 | $0.3736 | $4,473.95 | $375,165 |
| 2018-04-26 | $0.3767 | $0.4606 | $0.3625 | $0.4051 | $17,555.70 | $406,791 |
| 2018-04-27 | $0.4056 | $0.6056 | $0.4009 | $0.4467 | $33,236.40 | $448,585 |
| 2018-04-28 | $0.4469 | $0.4656 | $0.4092 | $0.4157 | $16,347.70 | $417,425 |
| 2018-04-29 | $0.4155 | $0.4533 | $0.3430 | $0.4529 | $12,220.40 | $454,850 |
| 2018-04-30 | $0.4528 | $0.4535 | $0.3653 | $0.4174 | $19,568.20 | $419,185 |