Tokia TKA
Xếp hạng #?
07:37:07 18/04/2019
Tokia (TKA)
Không hoạt động
Lịch sử giá Tokia (TKA) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002401 | $0.003692 | $0.002366 | $0.003382 | $2,370.43 | $142,516 |
| 2018-12-02 | $0.003398 | $0.003500 | $0.002938 | $0.003016 | $1,477.53 | $127,086 |
| 2018-12-03 | $0.003003 | $0.003312 | $0.002859 | $0.002893 | $694.54 | $121,919 |
| 2018-12-04 | $0.002887 | $0.003405 | $0.002788 | $0.002879 | $247.07 | $121,325 |
| 2018-12-05 | $0.002881 | $0.003201 | $0.002806 | $0.002806 | $145.14 | $118,244 |
| 2018-12-06 | $0.002805 | $0.003431 | $0.002266 | $0.002308 | $1,283.27 | $97,232.23 |
| 2018-12-07 | $0.002306 | $0.002891 | $0.001845 | $0.002055 | $2,119.73 | $86,571.12 |
| 2018-12-08 | $0.002053 | $0.003532 | $0.001936 | $0.002879 | $159.71 | $121,299 |
| 2018-12-09 | $0.002875 | $0.003503 | $0.002819 | $0.003501 | $306.21 | $147,511 |
| 2018-12-10 | $0.003498 | $0.003515 | $0.002890 | $0.002899 | $815.99 | $122,137 |
| 2018-12-11 | $0.002900 | $0.003478 | $0.002689 | $0.002743 | $19.06 | $115,597 |
| 2018-12-12 | $0.002743 | $0.005477 | $0.002718 | $0.003515 | $1,982.25 | $148,110 |
| 2018-12-13 | $0.003517 | $0.003518 | $0.003088 | $0.003101 | $336.57 | $130,653 |
| 2018-12-14 | $0.003103 | $0.003109 | $0.001787 | $0.002533 | $3,714.46 | $106,729 |
| 2018-12-15 | $0.002534 | $0.002563 | $0.001751 | $0.002544 | $1,135.00 | $107,181 |
| 2018-12-16 | $0.002544 | $0.002972 | $0.002544 | $0.002968 | $281.04 | $125,067 |
| 2018-12-17 | $0.002970 | $0.003059 | $0.002827 | $0.003033 | $193.08 | $127,814 |
| 2018-12-18 | $0.003033 | $0.003798 | $0.002818 | $0.003034 | $254.20 | $127,823 |
| 2018-12-19 | $0.003048 | $0.003315 | $0.003010 | $0.003020 | $1,916.63 | $127,248 |
| 2018-12-20 | $0.003019 | $0.003634 | $0.002440 | $0.003530 | $842.13 | $148,750 |
| 2018-12-21 | $0.003525 | $0.003953 | $0.003128 | $0.003724 | $63.01 | $156,897 |
| 2018-12-22 | $0.003718 | $0.004520 | $0.002460 | $0.003359 | $1,952.68 | $141,525 |
| 2018-12-23 | $0.003358 | $0.003710 | $0.003254 | $0.003427 | $27.46 | $144,418 |
| 2018-12-24 | $0.003426 | $0.004091 | $0.003135 | $0.003899 | $120.36 | $164,306 |
| 2018-12-25 | $0.003913 | $0.003953 | $0.002671 | $0.002671 | $861.12 | $112,527 |
| 2018-12-26 | $0.002672 | $0.003932 | $0.002540 | $0.003879 | $125.00 | $163,462 |
| 2018-12-27 | $0.003885 | $0.003885 | $0.002520 | $0.003511 | $1,047.46 | $147,937 |
| 2018-12-28 | $0.003517 | $0.003859 | $0.002877 | $0.003854 | $512.04 | $162,378 |
| 2018-12-29 | $0.003860 | $0.004221 | $0.003478 | $0.004001 | $633.01 | $168,585 |
| 2018-12-30 | $0.003987 | $0.005904 | $0.003880 | $0.004864 | $523.60 | $204,926 |
| 2018-12-31 | $0.004820 | $0.005276 | $0.003326 | $0.003326 | $1,272.06 | $140,157 |