Tokugawa TOK
Xếp hạng #?
01:51:04 02/02/2019
Tokugawa (TOK)
Không hoạt động
Lịch sử giá Tokugawa (TOK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.4196 | $0.5177 | $0.3769 | $0.3976 | $61,005.50 | $399,318 |
| 2018-05-02 | $0.3970 | $0.4909 | $0.3841 | $0.4079 | $31,429.30 | $409,666 |
| 2018-05-03 | $0.4079 | $0.4442 | $0.4048 | $0.4195 | $6,766.37 | $421,288 |
| 2018-05-04 | $0.4193 | $0.4193 | $0.3512 | $0.3564 | $7,814.45 | $357,885 |
| 2018-05-05 | $0.3695 | $0.3937 | $0.2962 | $0.3018 | $6,433.95 | $303,112 |
| 2018-05-06 | $0.3020 | $0.3364 | $0.2858 | $0.3091 | $13,407.30 | $310,459 |
| 2018-05-07 | $0.3094 | $0.3512 | $0.2803 | $0.3178 | $10,129.70 | $319,148 |
| 2018-05-08 | $0.3185 | $0.3412 | $0.3102 | $0.3272 | $4,176.55 | $328,543 |
| 2018-05-09 | $0.3269 | $0.3546 | $0.3199 | $0.3540 | $6,946.91 | $355,528 |
| 2018-05-10 | $0.3539 | $0.3564 | $0.3034 | $0.3041 | $12,221.90 | $305,416 |
| 2018-05-11 | $0.3045 | $0.3556 | $0.2840 | $0.2942 | $9,872.07 | $297,609 |
| 2018-05-12 | $0.2933 | $0.3072 | $0.2682 | $0.3044 | $3,040.04 | $307,895 |
| 2018-05-13 | $0.3042 | $0.3063 | $0.2563 | $0.2588 | $3,162.61 | $261,770 |
| 2018-05-14 | $0.2587 | $0.2789 | $0.2496 | $0.2542 | $4,051.99 | $257,123 |
| 2018-05-15 | $0.2537 | $0.2619 | $0.2033 | $0.2178 | $4,937.80 | $220,332 |
| 2018-05-16 | $0.2177 | $0.2432 | $0.2136 | $0.2168 | $3,053.22 | $219,366 |
| 2018-05-17 | $0.2170 | $0.2733 | $0.2141 | $0.2663 | $7,005.66 | $269,443 |
| 2018-05-18 | $0.2666 | $0.2666 | $0.2115 | $0.2464 | $4,791.58 | $249,251 |
| 2018-05-19 | $0.2555 | $0.2558 | $0.2326 | $0.2358 | $2,384.28 | $238,554 |
| 2018-05-20 | $0.2360 | $0.2731 | $0.2354 | $0.2442 | $4,239.31 | $247,019 |
| 2018-05-21 | $0.2445 | $0.2578 | $0.2346 | $0.2355 | $4,125.77 | $238,199 |
| 2018-05-22 | $0.2354 | $0.2443 | $0.2159 | $0.2443 | $3,048.13 | $247,122 |
| 2018-05-23 | $0.2440 | $0.2577 | $0.2167 | $0.2249 | $6,413.87 | $227,493 |
| 2018-05-24 | $0.2243 | $0.3236 | $0.2194 | $0.2332 | $12,971.00 | $235,890 |
| 2018-05-25 | $0.2336 | $0.2599 | $0.2252 | $0.2395 | $2,127.83 | $242,301 |
| 2018-05-26 | $0.2392 | $0.2932 | $0.2267 | $0.2544 | $4,108.34 | $257,377 |
| 2018-05-27 | $0.2545 | $0.2622 | $0.2199 | $0.2233 | $7,773.73 | $225,921 |
| 2018-05-28 | $0.2234 | $0.2432 | $0.2138 | $0.2144 | $2,471.99 | $216,905 |
| 2018-05-29 | $0.2143 | $0.2401 | $0.2137 | $0.2241 | $2,879.56 | $226,695 |
| 2018-05-30 | $0.2242 | $0.2316 | $0.2055 | $0.2112 | $9,552.53 | $215,755 |
| 2018-05-31 | $0.2114 | $0.2421 | $0.2106 | $0.2152 | $3,778.69 | $219,886 |