ToaCoin TOA
Xếp hạng #?
02:13:08 03/03/2021
ToaCoin (TOA)
Không theo dõi
Lịch sử giá ToaCoin (TOA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0003282 | $0.0003807 | $0.0003278 | $0.0003635 | $4,607.20 | $1,264,720 |
| 2019-04-02 | $0.0003638 | $0.0004409 | $0.0003629 | $0.0004106 | $320.61 | $1,428,895 |
| 2019-04-03 | $0.0004108 | $0.0004743 | $0.0003465 | $0.0003972 | $1,048.57 | $1,382,602 |
| 2019-04-04 | $0.0003974 | $0.0004048 | $0.0003464 | $0.0003860 | $797.85 | $1,343,635 |
| 2019-04-05 | $0.0003860 | $0.0004365 | $0.0003502 | $0.0004354 | $1,341.15 | $1,515,937 |
| 2019-04-06 | $0.0004354 | $0.0004523 | $0.0003666 | $0.0004043 | $2,326.59 | $1,407,995 |
| 2019-04-07 | $0.0004039 | $0.0004182 | $0.0003369 | $0.0003923 | $340.27 | $1,366,203 |
| 2019-04-08 | $0.0003923 | $0.0004252 | $0.0003165 | $0.0003696 | $4,453.79 | $1,287,665 |
| 2019-04-09 | $0.0003696 | $0.0003987 | $0.0003164 | $0.0003984 | $650.84 | $1,388,060 |
| 2019-04-10 | $0.0003983 | $0.0004075 | $0.0003220 | $0.0003719 | $231.59 | $1,295,821 |
| 2019-04-11 | $0.0003720 | $0.0003738 | $0.0003025 | $0.0003538 | $1,031.93 | $1,232,944 |
| 2019-04-12 | $0.0003537 | $0.0003569 | $0.0003047 | $0.0003556 | $28.94 | $1,239,603 |
| 2019-04-13 | $0.0003556 | $0.0004066 | $0.0003059 | $0.0004057 | $2,315.61 | $1,414,850 |
| 2019-04-14 | $0.0004057 | $0.0004127 | $0.0003323 | $0.0004123 | $1,036.51 | $1,438,182 |
| 2019-04-15 | $0.0004123 | $0.0004148 | $0.0003551 | $0.0004039 | $1,320.04 | $1,408,826 |
| 2019-04-16 | $0.0004039 | $0.0004181 | $0.0003671 | $0.0004175 | $217.36 | $1,456,564 |
| 2019-04-17 | $0.0004173 | $0.0004207 | $0.0003140 | $0.0003739 | $1,315.05 | $1,304,836 |
| 2019-04-18 | $0.0003739 | $0.0003899 | $0.0003145 | $0.0003644 | $151.72 | $1,271,992 |
| 2019-04-19 | $0.0003644 | $0.0003713 | $0.0003594 | $0.0003701 | $1,187.16 | $1,292,092 |
| 2019-04-20 | $0.0003701 | $0.0004231 | $0.0003696 | $0.0004215 | $168.81 | $1,471,834 |
| 2019-04-21 | $0.0004217 | $0.0004233 | $0.0003616 | $0.0004146 | $507.71 | $1,448,298 |
| 2019-04-22 | $0.0004143 | $0.0004205 | $0.0003163 | $0.0003764 | $239.53 | $1,315,163 |
| 2019-04-23 | $0.0003764 | $0.0003927 | $0.0003269 | $0.0003386 | $1,388.48 | $1,183,408 |
| 2019-04-24 | $0.0003384 | $0.0003934 | $0.0003378 | $0.0003425 | $234.78 | $1,196,999 |
| 2019-04-25 | $0.0003425 | $0.0003853 | $0.0003028 | $0.0003306 | $841.04 | $1,155,930 |
| 2019-04-26 | $0.0003318 | $0.0003761 | $0.0002756 | $0.0003247 | $398.10 | $1,135,352 |
| 2019-04-27 | $0.0003249 | $0.0003261 | $0.0003126 | $0.0003131 | $8.59 | $1,095,010 |
| 2019-04-28 | $0.0003132 | $0.0003717 | $0.0002633 | $0.0003704 | $213.87 | $1,295,463 |
| 2019-04-29 | $0.0003706 | $0.0008781 | $0.0003095 | $0.0005140 | $61,162.86 | $1,798,288 |
| 2019-04-30 | $0.0005141 | $0.0006266 | $0.0004440 | $0.0005330 | $12,745.48 | $1,865,138 |