Tokia TKA
Xếp hạng #?
07:37:07 18/04/2019
Tokia (TKA)
Không hoạt động
Lịch sử giá Tokia (TKA) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.05142 | $0.05428 | $0.04947 | $0.05141 | $91,851.30 | $2,166,174 |
| 2018-07-02 | $0.05149 | $0.07027 | $0.04805 | $0.06502 | $195,779 | $2,739,578 |
| 2018-07-03 | $0.06496 | $0.06792 | $0.05329 | $0.05402 | $97,387.40 | $2,276,088 |
| 2018-07-04 | $0.05362 | $0.06065 | $0.05217 | $0.05956 | $170,290 | $2,509,721 |
| 2018-07-05 | $0.06000 | $0.06172 | $0.05010 | $0.05094 | $127,583 | $2,146,517 |
| 2018-07-06 | $0.05082 | $0.05625 | $0.04970 | $0.05168 | $171,259 | $2,177,584 |
| 2018-07-07 | $0.05167 | $0.06309 | $0.04869 | $0.05680 | $71,503.20 | $2,393,220 |
| 2018-07-08 | $0.05677 | $0.06037 | $0.04883 | $0.05205 | $22,950.60 | $2,193,237 |
| 2018-07-09 | $0.05181 | $0.05377 | $0.04843 | $0.05145 | $64,498.60 | $2,167,674 |
| 2018-07-10 | $0.05124 | $0.05264 | $0.04789 | $0.04887 | $212,167 | $2,058,977 |
| 2018-07-11 | $0.04917 | $0.05025 | $0.04600 | $0.04630 | $76,355.80 | $1,950,950 |
| 2018-07-12 | $0.04607 | $0.04734 | $0.04145 | $0.04183 | $172,065 | $1,762,584 |
| 2018-07-13 | $0.04204 | $0.04549 | $0.04161 | $0.04338 | $72,724.10 | $1,827,961 |
| 2018-07-14 | $0.04300 | $0.04351 | $0.04129 | $0.04166 | $162,440 | $1,755,437 |
| 2018-07-15 | $0.04166 | $0.04426 | $0.04104 | $0.04379 | $65,230.50 | $1,845,308 |
| 2018-07-16 | $0.04372 | $0.04463 | $0.04195 | $0.04389 | $148,425 | $1,849,151 |
| 2018-07-17 | $0.04405 | $0.04710 | $0.03683 | $0.04150 | $159,479 | $1,748,574 |
| 2018-07-18 | $0.04152 | $0.04287 | $0.03736 | $0.03769 | $75,029.40 | $1,587,907 |
| 2018-07-19 | $0.03743 | $0.03874 | $0.03071 | $0.03185 | $46,506.90 | $1,342,013 |
| 2018-07-20 | $0.03280 | $0.03663 | $0.03135 | $0.03527 | $45,547.10 | $1,486,040 |
| 2018-07-21 | $0.03509 | $0.03618 | $0.03312 | $0.03396 | $15,774.40 | $1,430,910 |
| 2018-07-22 | $0.03429 | $0.03699 | $0.03403 | $0.03429 | $80,078.40 | $1,444,760 |
| 2018-07-23 | $0.03419 | $0.03771 | $0.03284 | $0.03509 | $86,681.50 | $1,478,629 |
| 2018-07-24 | $0.03518 | $0.03609 | $0.03301 | $0.03524 | $1,024,550 | $1,484,856 |
| 2018-07-25 | $0.03481 | $0.03684 | $0.03210 | $0.03596 | $244,703 | $1,514,983 |
| 2018-07-26 | $0.03610 | $0.03967 | $0.03298 | $0.03718 | $642,203 | $1,566,498 |
| 2018-07-27 | $0.03707 | $0.03794 | $0.03370 | $0.03399 | $252,268 | $1,432,175 |
| 2018-07-28 | $0.03397 | $0.03766 | $0.03374 | $0.03494 | $108,640 | $1,472,026 |
| 2018-07-29 | $0.03486 | $0.03737 | $0.03486 | $0.03584 | $124,592 | $1,510,079 |
| 2018-07-30 | $0.03601 | $0.03728 | $0.03409 | $0.03493 | $295,344 | $1,471,929 |
| 2018-07-31 | $0.03484 | $0.03511 | $0.03306 | $0.03329 | $33,556.20 | $1,402,781 |