Tokia TKA
Xếp hạng #?
07:37:07 18/04/2019
Tokia (TKA)
Không hoạt động
Lịch sử giá Tokia (TKA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008423 | $0.009859 | $0.007612 | $0.009010 | $2,716.17 | $379,657 |
| 2018-11-02 | $0.009010 | $0.009061 | $0.006711 | $0.007791 | $1,049.94 | $328,276 |
| 2018-11-03 | $0.007692 | $0.008345 | $0.007501 | $0.007888 | $1,512.98 | $332,348 |
| 2018-11-04 | $0.007890 | $0.008315 | $0.007656 | $0.008033 | $1,855.51 | $338,473 |
| 2018-11-05 | $0.007982 | $0.009986 | $0.006758 | $0.008643 | $3,203.96 | $364,182 |
| 2018-11-06 | $0.008646 | $0.009175 | $0.006903 | $0.008758 | $883.76 | $366,450 |
| 2018-11-07 | $0.008778 | $0.009212 | $0.007828 | $0.007831 | $0 | $329,948 |
| 2018-11-08 | $0.007831 | $0.008354 | $0.007708 | $0.008069 | $1,628.73 | $339,995 |
| 2018-11-09 | $0.008059 | $0.008350 | $0.006708 | $0.007862 | $1,632.54 | $331,257 |
| 2018-11-10 | $0.007864 | $0.007896 | $0.006485 | $0.007034 | $3,324.39 | $296,384 |
| 2018-11-11 | $0.007232 | $0.008184 | $0.006257 | $0.006801 | $2,067.61 | $286,581 |
| 2018-11-12 | $0.006786 | $0.008118 | $0.006642 | $0.007107 | $2,378.21 | $299,461 |
| 2018-11-13 | $0.007394 | $0.01096 | $0.006587 | $0.006624 | $223.53 | $279,115 |
| 2018-11-14 | $0.006611 | $0.008721 | $0.005601 | $0.008712 | $7,258.68 | $367,095 |
| 2018-11-15 | $0.008752 | $0.009148 | $0.005420 | $0.008445 | $5,801.22 | $355,824 |
| 2018-11-16 | $0.008452 | $0.008579 | $0.004507 | $0.005250 | $7,759.33 | $221,205 |
| 2018-11-17 | $0.005256 | $0.006276 | $0.004920 | $0.005447 | $2,713.20 | $229,516 |
| 2018-11-18 | $0.005448 | $0.005471 | $0.003637 | $0.003843 | $6,825.61 | $161,915 |
| 2018-11-19 | $0.003841 | $0.005234 | $0.003141 | $0.003525 | $5,648.89 | $148,523 |
| 2018-11-20 | $0.003533 | $0.004195 | $0.003263 | $0.004034 | $1,194.05 | $169,963 |
| 2018-11-21 | $0.004047 | $0.004284 | $0.003402 | $0.003568 | $666.35 | $150,319 |
| 2018-11-22 | $0.003577 | $0.003781 | $0.003291 | $0.003333 | $388.95 | $140,422 |
| 2018-11-23 | $0.003341 | $0.003656 | $0.002878 | $0.003651 | $141.55 | $153,825 |
| 2018-11-24 | $0.003656 | $0.003725 | $0.003051 | $0.003294 | $2,065.61 | $138,797 |
| 2018-11-25 | $0.003286 | $0.003403 | $0.002535 | $0.003246 | $1,219.00 | $136,776 |
| 2018-11-26 | $0.003238 | $0.003517 | $0.002661 | $0.003244 | $417.61 | $136,689 |
| 2018-11-27 | $0.003238 | $0.003520 | $0.002229 | $0.003370 | $110.20 | $142,004 |
| 2018-11-28 | $0.003368 | $0.003636 | $0.003225 | $0.003511 | $366.35 | $147,920 |
| 2018-11-29 | $0.003514 | $0.003520 | $0.001448 | $0.002347 | $2,272.84 | $98,881.62 |
| 2018-11-30 | $0.002350 | $0.003321 | $0.001297 | $0.002395 | $3,205.17 | $100,895 |