TOKYO TOKC
Xếp hạng #?
10:17:31 23/10/2020
TOKYO (TOKC)
Không theo dõi
Lịch sử giá TOKYO (TOKC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.002411 | $0.007282 | $0.002396 | $0.005704 | $54,039.50 | $708,239 |
| 2018-03-02 | $0.005588 | $0.009503 | $0.005447 | $0.007954 | $191,238 | $991,817 |
| 2018-03-03 | $0.007956 | $0.009545 | $0.004950 | $0.005307 | $149,698 | $663,725 |
| 2018-03-04 | $0.005236 | $0.005337 | $0.003286 | $0.003960 | $30,326.20 | $496,314 |
| 2018-03-05 | $0.003956 | $0.004395 | $0.003262 | $0.003374 | $9,567.44 | $423,795 |
| 2018-03-06 | $0.003366 | $0.003570 | $0.003197 | $0.003438 | $8,278.62 | $432,920 |
| 2018-03-07 | $0.003434 | $0.004112 | $0.002999 | $0.003168 | $8,199.66 | $400,340 |
| 2018-03-08 | $0.003164 | $0.003454 | $0.003017 | $0.003109 | $5,738.27 | $393,996 |
| 2018-03-09 | $0.003093 | $0.003165 | $0.002780 | $0.003021 | $6,181.72 | $383,530 |
| 2018-03-10 | $0.003026 | $0.003641 | $0.002964 | $0.003546 | $4,749.39 | $450,967 |
| 2018-03-11 | $0.003536 | $0.003670 | $0.003215 | $0.003472 | $4,603.41 | $442,222 |
| 2018-03-12 | $0.003462 | $0.003723 | $0.003181 | $0.003292 | $4,590.48 | $419,956 |
| 2018-03-13 | $0.003262 | $0.003597 | $0.003199 | $0.003585 | $6,818.95 | $458,047 |
| 2018-03-14 | $0.003586 | $0.003618 | $0.003055 | $0.003121 | $3,321.40 | $399,304 |
| 2018-03-15 | $0.003120 | $0.003505 | $0.002800 | $0.003064 | $7,705.88 | $392,542 |
| 2018-03-16 | $0.003062 | $0.003349 | $0.002954 | $0.003132 | $3,613.94 | $401,797 |
| 2018-03-17 | $0.003136 | $0.003167 | $0.002863 | $0.002872 | $1,325.78 | $368,934 |
| 2018-03-18 | $0.002866 | $0.002981 | $0.002704 | $0.002790 | $2,072.93 | $358,957 |
| 2018-03-19 | $0.002793 | $0.002964 | $0.002612 | $0.002757 | $2,418.20 | $355,131 |
| 2018-03-20 | $0.002781 | $0.002932 | $0.002652 | $0.002903 | $1,186.05 | $374,493 |
| 2018-03-21 | $0.002907 | $0.003391 | $0.002759 | $0.003385 | $4,510.23 | $437,285 |
| 2018-03-22 | $0.003380 | $0.003380 | $0.002844 | $0.002967 | $671.41 | $383,788 |
| 2018-03-23 | $0.002888 | $0.002996 | $0.002671 | $0.002811 | $1,234.25 | $364,125 |
| 2018-03-24 | $0.002850 | $0.003029 | $0.002758 | $0.002764 | $529.98 | $358,586 |
| 2018-03-25 | $0.002730 | $0.002934 | $0.002697 | $0.002873 | $507.88 | $373,306 |
| 2018-03-26 | $0.002871 | $0.002886 | $0.002481 | $0.002550 | $1,304.06 | $331,854 |
| 2018-03-27 | $0.002547 | $0.002710 | $0.002396 | $0.002466 | $761.23 | $321,361 |
| 2018-03-28 | $0.002466 | $0.002593 | $0.002212 | $0.002400 | $2,134.20 | $313,175 |
| 2018-03-29 | $0.002402 | $0.002405 | $0.001895 | $0.002090 | $1,517.29 | $273,100 |
| 2018-03-30 | $0.002086 | $0.002099 | $0.001892 | $0.002073 | $1,816.01 | $271,272 |
| 2018-03-31 | $0.002073 | $0.002265 | $0.002010 | $0.002224 | $1,023.33 | $291,548 |