TOKYO TOKC
Xếp hạng #?
10:17:31 23/10/2020
TOKYO (TOKC)
Không theo dõi
Lịch sử giá TOKYO (TOKC) 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 | $0.002224 | $0.002254 | $0.001885 | $0.001971 | $727.92 | $258,689 |
| 2018-04-02 | $0.001980 | $0.002216 | $0.001956 | $0.001990 | $592.47 | $264,546 |
| 2018-04-03 | $0.002035 | $0.002197 | $0.001649 | $0.001797 | $2,326.83 | $241,096 |
| 2018-04-04 | $0.001796 | $0.002108 | $0.001796 | $0.001957 | $1,893.25 | $263,491 |
| 2018-04-05 | $0.001958 | $0.001969 | $0.001697 | $0.001703 | $794.47 | $229,828 |
| 2018-04-06 | $0.001695 | $0.001782 | $0.001568 | $0.001656 | $479.82 | $223,977 |
| 2018-04-07 | $0.001658 | $0.001901 | $0.001463 | $0.001579 | $1,565.01 | $213,934 |
| 2018-04-08 | $0.001454 | $0.001702 | $0.001454 | $0.001697 | $597.30 | $230,437 |
| 2018-04-09 | $0.001707 | $0.001721 | $0.001354 | $0.001621 | $991.13 | $220,671 |
| 2018-04-10 | $0.001490 | $0.001700 | $0.001313 | $0.001623 | $363.76 | $221,362 |
| 2018-04-11 | $0.001623 | $0.001660 | $0.001317 | $0.001591 | $916.99 | $217,588 |
| 2018-04-12 | $0.001587 | $0.003604 | $0.001478 | $0.003569 | $21,156.10 | $494,352 |
| 2018-04-13 | $0.003500 | $0.006831 | $0.002818 | $0.004568 | $276,720 | $639,681 |
| 2018-04-14 | $0.004501 | $0.005268 | $0.003654 | $0.004200 | $117,120 | $589,222 |
| 2018-04-15 | $0.004204 | $0.005043 | $0.002857 | $0.003005 | $80,833.50 | $422,262 |
| 2018-04-16 | $0.002933 | $0.003214 | $0.002050 | $0.002129 | $24,703.60 | $299,793 |
| 2018-04-17 | $0.002061 | $0.002349 | $0.001866 | $0.001969 | $27,949.60 | $277,679 |
| 2018-04-18 | $0.002036 | $0.002224 | $0.001902 | $0.002168 | $11,194.00 | $306,274 |
| 2018-04-19 | $0.002169 | $0.002290 | $0.001825 | $0.001832 | $9,293.35 | $259,211 |
| 2018-04-20 | $0.001833 | $0.002218 | $0.001832 | $0.001945 | $4,536.85 | $275,675 |
| 2018-04-21 | $0.001946 | $0.002098 | $0.001791 | $0.001912 | $6,042.79 | $271,382 |
| 2018-04-22 | $0.001912 | $0.002307 | $0.001901 | $0.002130 | $5,281.13 | $302,793 |
| 2018-04-23 | $0.002126 | $0.002308 | $0.002014 | $0.002051 | $5,937.68 | $292,603 |
| 2018-04-24 | $0.002052 | $0.002157 | $0.002051 | $0.002131 | $5,876.17 | $304,614 |
| 2018-04-25 | $0.002118 | $0.002242 | $0.001973 | $0.002121 | $2,706.17 | $303,821 |
| 2018-04-26 | $0.002134 | $0.002218 | $0.001650 | $0.002036 | $12,965.50 | $292,156 |
| 2018-04-27 | $0.002039 | $0.002234 | $0.001877 | $0.001877 | $6,360.09 | $269,810 |
| 2018-04-28 | $0.001871 | $0.001973 | $0.001867 | $0.001961 | $6,641.46 | $282,144 |
| 2018-04-29 | $0.002068 | $0.002157 | $0.001880 | $0.002052 | $1,124.05 | $296,073 |
| 2018-04-30 | $0.002052 | $0.002156 | $0.002043 | $0.002116 | $1,363.62 | $305,676 |