Tokugawa TOK
Xếp hạng #?
01:51:04 02/02/2019
Tokugawa (TOK)
Không hoạt động
Lịch sử giá Tokugawa (TOK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.04858 | $0.05124 | $0.04852 | $0.04959 | $92.36 | $50,660.57 |
| 2018-09-02 | $0.04961 | $0.04970 | $0.04360 | $0.04775 | $111.55 | $48,779.62 |
| 2018-09-03 | $0.04773 | $0.04781 | $0.04326 | $0.04724 | $546.21 | $48,260.52 |
| 2018-09-04 | $0.04724 | $0.05132 | $0.04511 | $0.04780 | $296.20 | $48,835.71 |
| 2018-09-05 | $0.04784 | $0.05963 | $0.04777 | $0.05162 | $1,890.53 | $52,732.77 |
| 2018-09-06 | $0.05171 | $0.1033 | $0.04884 | $0.06978 | $107,114 | $71,286.23 |
| 2018-09-07 | $0.06970 | $0.07270 | $0.05682 | $0.05682 | $4,776.40 | $58,047.36 |
| 2018-09-08 | $0.05689 | $0.06053 | $0.04938 | $0.05039 | $1,490.85 | $51,485.14 |
| 2018-09-09 | $0.05037 | $0.05396 | $0.04393 | $0.04410 | $768.97 | $45,051.64 |
| 2018-09-10 | $0.04407 | $0.06079 | $0.04128 | $0.05992 | $2,258.84 | $61,212.82 |
| 2018-09-11 | $0.06002 | $0.06026 | $0.04111 | $0.04533 | $1,335.93 | $46,306.42 |
| 2018-09-12 | $0.04533 | $0.04746 | $0.03988 | $0.04740 | $408.54 | $48,423.98 |
| 2018-09-13 | $0.04744 | $0.04943 | $0.04113 | $0.04152 | $904.60 | $42,416.82 |
| 2018-09-14 | $0.04169 | $0.05266 | $0.04147 | $0.05050 | $1,149.14 | $51,595.88 |
| 2018-09-15 | $0.05044 | $0.05518 | $0.04273 | $0.05500 | $782.00 | $56,186.03 |
| 2018-09-16 | $0.05515 | $0.05515 | $0.04820 | $0.04872 | $71.39 | $49,775.01 |
| 2018-09-17 | $0.04884 | $0.05232 | $0.04780 | $0.05075 | $1,935.96 | $51,852.93 |
| 2018-09-18 | $0.05076 | $0.06022 | $0.05057 | $0.05143 | $1,384.96 | $52,539.47 |
| 2018-09-19 | $0.05146 | $0.06362 | $0.04861 | $0.05173 | $607.51 | $52,854.24 |
| 2018-09-20 | $0.05176 | $0.07929 | $0.05056 | $0.05637 | $668.92 | $57,592.52 |
| 2018-09-21 | $0.05639 | $0.06799 | $0.05570 | $0.06761 | $641.15 | $69,076.11 |
| 2018-09-22 | $0.06767 | $0.07404 | $0.06347 | $0.06705 | $593.82 | $68,499.70 |
| 2018-09-23 | $0.06708 | $0.06764 | $0.06398 | $0.06519 | $328.19 | $66,598.93 |
| 2018-09-24 | $0.06520 | $0.06541 | $0.06304 | $0.06326 | $159.26 | $64,626.24 |
| 2018-09-25 | $0.06319 | $0.06321 | $0.06100 | $0.06174 | $653.73 | $63,074.36 |
| 2018-09-26 | $0.06164 | $0.08076 | $0.04917 | $0.07112 | $1,268.21 | $72,662.49 |
| 2018-09-27 | $0.07121 | $0.07231 | $0.06140 | $0.06663 | $453.79 | $68,068.77 |
| 2018-09-28 | $0.06664 | $0.06950 | $0.06664 | $0.06800 | $522.02 | $69,468.42 |
| 2018-09-29 | $0.06795 | $0.08321 | $0.06654 | $0.06792 | $895.44 | $69,385.46 |
| 2018-09-30 | $0.06763 | $0.06895 | $0.06720 | $0.06884 | $9.29 | $70,332.22 |