Tokia TKA
Xếp hạng #?
07:37:07 18/04/2019
Tokia (TKA)
Không hoạt động
Lịch sử giá Tokia (TKA) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02559 | $0.02834 | $0.02445 | $0.02834 | $85,275.80 | $1,194,021 |
| 2018-09-02 | $0.02836 | $0.02909 | $0.02454 | $0.02454 | $257,749 | $1,034,088 |
| 2018-09-03 | $0.02413 | $0.02769 | $0.02403 | $0.02547 | $16,259.30 | $1,073,341 |
| 2018-09-04 | $0.02549 | $0.03108 | $0.02041 | $0.02862 | $128,466 | $1,205,756 |
| 2018-09-05 | $0.02860 | $0.03208 | $0.02611 | $0.02640 | $656,817 | $1,112,565 |
| 2018-09-06 | $0.02646 | $0.02653 | $0.02109 | $0.02292 | $759,772 | $965,837 |
| 2018-09-07 | $0.02290 | $0.02326 | $0.01940 | $0.02008 | $261,605 | $846,269 |
| 2018-09-08 | $0.02007 | $0.02219 | $0.01763 | $0.01775 | $270,114 | $747,828 |
| 2018-09-09 | $0.01774 | $0.01838 | $0.01656 | $0.01740 | $102,885 | $733,093 |
| 2018-09-10 | $0.01738 | $0.01844 | $0.01482 | $0.01607 | $524,395 | $677,146 |
| 2018-09-11 | $0.01606 | $0.01737 | $0.01506 | $0.01566 | $14,162.90 | $659,879 |
| 2018-09-12 | $0.01540 | $0.01576 | $0.01370 | $0.01486 | $22,185.60 | $626,246 |
| 2018-09-13 | $0.01489 | $0.01751 | $0.01484 | $0.01579 | $102,425 | $665,268 |
| 2018-09-14 | $0.01581 | $0.01651 | $0.01527 | $0.01619 | $50,944.70 | $682,248 |
| 2018-09-15 | $0.01619 | $0.01670 | $0.01526 | $0.01609 | $13,403.80 | $677,833 |
| 2018-09-16 | $0.01609 | $0.01820 | $0.01505 | $0.01785 | $83,436.00 | $752,033 |
| 2018-09-17 | $0.01785 | $0.01831 | $0.01433 | $0.01538 | $191,177 | $647,929 |
| 2018-09-18 | $0.01537 | $0.01699 | $0.01401 | $0.01581 | $97,666.70 | $666,237 |
| 2018-09-19 | $0.01583 | $0.01706 | $0.01452 | $0.01557 | $29,050.00 | $655,855 |
| 2018-09-20 | $0.01576 | $0.01616 | $0.01492 | $0.01587 | $19,034.50 | $668,811 |
| 2018-09-21 | $0.01602 | $0.01822 | $0.01589 | $0.01687 | $36,084.10 | $710,791 |
| 2018-09-22 | $0.01688 | $0.01772 | $0.01645 | $0.01649 | $143,407 | $694,859 |
| 2018-09-23 | $0.01666 | $0.01726 | $0.01455 | $0.01592 | $93,391.30 | $670,943 |
| 2018-09-24 | $0.01603 | $0.01678 | $0.01370 | $0.01379 | $183,317 | $581,018 |
| 2018-09-25 | $0.01382 | $0.01437 | $0.01271 | $0.01271 | $289,123 | $535,710 |
| 2018-09-26 | $0.01275 | $0.01348 | $0.01217 | $0.01300 | $115,114 | $547,693 |
| 2018-09-27 | $0.01294 | $0.01311 | $0.01209 | $0.01269 | $87,493.50 | $534,564 |
| 2018-09-28 | $0.01277 | $0.01326 | $0.01005 | $0.01244 | $163,886 | $524,068 |
| 2018-09-29 | $0.01243 | $0.01281 | $0.01138 | $0.01270 | $111,159 | $535,234 |
| 2018-09-30 | $0.01263 | $0.01345 | $0.01231 | $0.01295 | $283,638 | $545,671 |