ToaCoin TOA
Xếp hạng #?
02:13:08 03/03/2021
ToaCoin (TOA)
Không theo dõi
Lịch sử giá ToaCoin (TOA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0005330 | $0.0005885 | $0.0003099 | $0.0003772 | $13,750.77 | $1,319,919 |
| 2019-05-02 | $0.0003773 | $0.0003867 | $0.0003277 | $0.0003738 | $1,601.19 | $1,308,296 |
| 2019-05-03 | $0.0003738 | $0.0004090 | $0.0003544 | $0.0004040 | $300.36 | $1,414,229 |
| 2019-05-04 | $0.0004040 | $0.0004129 | $0.0003382 | $0.0003687 | $923.13 | $1,290,880 |
| 2019-05-05 | $0.0003686 | $0.0003970 | $0.0003312 | $0.0003470 | $49.94 | $1,215,326 |
| 2019-05-06 | $0.0003469 | $0.0003990 | $0.0003387 | $0.0003446 | $131.91 | $1,206,997 |
| 2019-05-07 | $0.0003445 | $0.0009112 | $0.0003445 | $0.0005723 | $69,948.18 | $2,004,993 |
| 2019-05-08 | $0.0005715 | $0.0008766 | $0.0005280 | $0.0006030 | $12,091.73 | $2,114,061 |
| 2019-05-09 | $0.0006030 | $0.0007023 | $0.0005432 | $0.0005604 | $1,032.76 | $1,964,808 |
| 2019-05-10 | $0.0005601 | $0.0005882 | $0.0004356 | $0.0004735 | $12,670.56 | $1,660,609 |
| 2019-05-11 | $0.0004735 | $0.0005559 | $0.0004102 | $0.0005368 | $9,746.00 | $1,882,783 |
| 2019-05-12 | $0.0005372 | $0.0005390 | $0.0003796 | $0.0004183 | $6,532.18 | $1,467,342 |
| 2019-05-13 | $0.0004183 | $0.0004852 | $0.0004041 | $0.0004654 | $3,978.01 | $1,632,812 |
| 2019-05-14 | $0.0004656 | $0.0004805 | $0.0002859 | $0.0003566 | $15,892.79 | $1,251,509 |
| 2019-05-15 | $0.0003564 | $0.0003616 | $0.0003154 | $0.0003292 | $2,318.22 | $1,155,644 |
| 2019-05-16 | $0.0003288 | $0.0003676 | $0.0002839 | $0.0003649 | $6,900.04 | $1,281,044 |
| 2019-05-17 | $0.0003648 | $0.0003669 | $0.0002628 | $0.0003209 | $1,702.56 | $1,126,655 |
| 2019-05-18 | $0.0003209 | $0.0003631 | $0.0002185 | $0.0002232 | $24,725.89 | $783,784 |
| 2019-05-19 | $0.0002233 | $0.0003031 | $0.0001606 | $0.0002459 | $3,999.66 | $863,594 |
| 2019-05-20 | $0.0002459 | $0.0002459 | $0.0001666 | $0.0002353 | $355.74 | $826,549 |
| 2019-05-21 | $0.0002351 | $0.0002420 | $0.0001589 | $0.0002385 | $9,457.33 | $838,011 |
| 2019-05-22 | $0.0002385 | $0.0002398 | $0.0001022 | $0.0001533 | $3,821.45 | $538,635 |
| 2019-05-23 | $0.0001531 | $0.0001587 | $0.00008001 | $0.0001575 | $5,756.92 | $553,497 |
| 2019-05-24 | $0.0001575 | $0.0001628 | $0.00007960 | $0.00007988 | $3,899.78 | $289,683 |
| 2019-05-25 | $0.00007988 | $0.0001615 | $0.00007986 | $0.00008282 | $191.93 | $300,372 |
| 2019-05-26 | $0.00008282 | $0.0001721 | $0.00007957 | $0.00008968 | $2,034.06 | $325,324 |
| 2019-05-27 | $0.00008972 | $0.0001768 | $0.00008728 | $0.00008825 | $94.62 | $320,169 |
| 2019-05-28 | $0.00008819 | $0.0001755 | $0.00008684 | $0.0001333 | $16.72 | $483,565 |
| 2019-05-29 | $0.0001332 | $0.0002464 | $0.0001325 | $0.0001732 | $6,140.84 | $628,646 |
| 2019-05-30 | $0.0001732 | $0.0001748 | $0.00008741 | $0.0001655 | $7,035.08 | $600,707 |
| 2019-05-31 | $0.0001655 | $0.0001714 | $0.00008269 | $0.0001712 | $5,813.48 | $621,339 |