Tokia TKA
Xếp hạng #?
07:37:07 18/04/2019
Tokia (TKA)
Không hoạt động
Lịch sử giá Tokia (TKA) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03327 | $0.03364 | $0.03117 | $0.03316 | $95,592.00 | $1,397,286 |
| 2018-08-02 | $0.03307 | $0.03354 | $0.03209 | $0.03218 | $6,712.27 | $1,355,813 |
| 2018-08-03 | $0.03217 | $0.03745 | $0.03123 | $0.03509 | $47,481.90 | $1,478,342 |
| 2018-08-04 | $0.03497 | $0.03890 | $0.03269 | $0.03486 | $145,903 | $1,468,929 |
| 2018-08-05 | $0.03467 | $0.03708 | $0.03262 | $0.03606 | $246,511 | $1,519,500 |
| 2018-08-06 | $0.03629 | $0.03632 | $0.03043 | $0.03046 | $147,078 | $1,283,483 |
| 2018-08-07 | $0.03043 | $0.03430 | $0.02904 | $0.03067 | $115,738 | $1,292,125 |
| 2018-08-08 | $0.03061 | $0.03094 | $0.02444 | $0.02453 | $67,776.20 | $1,033,569 |
| 2018-08-09 | $0.02445 | $0.02876 | $0.02445 | $0.02845 | $844,551 | $1,198,892 |
| 2018-08-10 | $0.02892 | $0.02971 | $0.02455 | $0.02614 | $398,327 | $1,101,315 |
| 2018-08-11 | $0.02593 | $0.02894 | $0.02476 | $0.02830 | $1,001,820 | $1,192,234 |
| 2018-08-12 | $0.02854 | $0.02948 | $0.02716 | $0.02853 | $602,242 | $1,202,296 |
| 2018-08-13 | $0.02847 | $0.03041 | $0.02602 | $0.02770 | $717,198 | $1,167,096 |
| 2018-08-14 | $0.02777 | $0.02786 | $0.02309 | $0.02384 | $385,670 | $1,004,369 |
| 2018-08-15 | $0.02397 | $0.02644 | $0.02397 | $0.02483 | $463,412 | $1,046,345 |
| 2018-08-16 | $0.02428 | $0.02522 | $0.02064 | $0.02245 | $419,996 | $945,902 |
| 2018-08-17 | $0.02241 | $0.02300 | $0.02099 | $0.02255 | $309,432 | $950,124 |
| 2018-08-18 | $0.02241 | $0.02320 | $0.02096 | $0.02177 | $196,510 | $917,183 |
| 2018-08-19 | $0.02223 | $0.02272 | $0.02021 | $0.02027 | $323,452 | $854,144 |
| 2018-08-20 | $0.02012 | $0.02138 | $0.01897 | $0.01914 | $215,736 | $806,400 |
| 2018-08-21 | $0.01906 | $0.01957 | $0.01807 | $0.01855 | $252,722 | $781,713 |
| 2018-08-22 | $0.01864 | $0.02197 | $0.01770 | $0.01884 | $284,334 | $793,836 |
| 2018-08-23 | $0.01892 | $0.01932 | $0.01728 | $0.01808 | $90,427.90 | $761,947 |
| 2018-08-24 | $0.01791 | $0.02510 | $0.01772 | $0.02319 | $14,278.70 | $977,205 |
| 2018-08-25 | $0.02317 | $0.02487 | $0.02106 | $0.02225 | $182,290 | $937,467 |
| 2018-08-26 | $0.02224 | $0.02910 | $0.02195 | $0.02335 | $116,763 | $983,900 |
| 2018-08-27 | $0.02338 | $0.03155 | $0.02314 | $0.03155 | $337,629 | $1,329,571 |
| 2018-08-28 | $0.03156 | $0.03896 | $0.03106 | $0.03666 | $768,449 | $1,544,685 |
| 2018-08-29 | $0.03643 | $0.03869 | $0.02426 | $0.02900 | $884,589 | $1,221,919 |
| 2018-08-30 | $0.02906 | $0.03131 | $0.02561 | $0.02742 | $342,551 | $1,155,345 |
| 2018-08-31 | $0.02756 | $0.02881 | $0.02497 | $0.02510 | $471,380 | $1,057,490 |