Toast.finance HOUSE
Xếp hạng #?
13:50:08 27/01/2021
Toast.finance (HOUSE)
Không theo dõi
Lịch sử giá Toast.finance (HOUSE) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $112.35 | $152.01 | $75.54 | $75.61 | $403,545 | $1,512,266 |
| 2020-09-02 | $75.91 | $120.65 | $57.77 | $74.78 | $199,374 | $1,495,515 |
| 2020-09-03 | $75.15 | $87.90 | $35.61 | $38.60 | $125,917 | $772,080 |
| 2020-09-04 | $38.72 | $51.51 | $27.67 | $36.96 | $136,452 | $739,195 |
| 2020-09-05 | $36.97 | $37.88 | $22.08 | $23.42 | $44,390.34 | $468,386 |
| 2020-09-06 | $23.39 | $24.74 | $18.31 | $18.92 | $25,476.82 | $378,485 |
| 2020-09-07 | $18.92 | $19.04 | $12.81 | $17.33 | $30,668.19 | $346,661 |
| 2020-09-08 | $17.33 | $17.97 | $15.69 | $16.26 | $14,350.38 | $325,283 |
| 2020-09-09 | $16.27 | $16.48 | $8.68 | $10.18 | $35,847.02 | $203,640 |
| 2020-09-10 | $10.18 | $20.63 | $9.70 | $12.70 | $42,916.20 | $254,065 |
| 2020-09-11 | $12.71 | $25.57 | $12.70 | $19.51 | $40,569.83 | $390,224 |
| 2020-09-12 | $19.51 | $40.21 | $18.60 | $28.67 | $114,733 | $573,317 |
| 2020-09-13 | $28.67 | $33.43 | $21.30 | $25.59 | $66,783.66 | $511,751 |
| 2020-09-14 | $25.62 | $26.18 | $16.72 | $16.88 | $27,280.74 | $337,664 |
| 2020-09-15 | $16.88 | $17.28 | $15.12 | $16.93 | $9,631.95 | $338,517 |
| 2020-09-16 | $16.92 | $16.99 | $6.53 | $12.35 | $59,693.29 | $246,902 |
| 2020-09-17 | $12.34 | $16.71 | $11.33 | $11.39 | $11,504.83 | $227,823 |
| 2020-09-18 | $11.37 | $12.90 | $5.68 | $9.61 | $28,258.15 | $192,289 |
| 2020-09-19 | $9.61 | $10.36 | $7.28 | $9.78 | $15,311.94 | $195,661 |
| 2020-09-20 | $9.79 | $11.15 | $8.65 | $9.77 | $9,390.01 | $195,407 |
| 2020-09-21 | $9.77 | $10.82 | $8.77 | $9.04 | $2,960.90 | $180,882 |
| 2020-09-22 | $9.03 | $27.99 | $8.64 | $20.01 | $105,295 | $400,113 |
| 2020-09-23 | $19.89 | $21.57 | $9.56 | $11.78 | $44,342.83 | $235,538 |
| 2020-09-24 | $11.78 | $12.57 | $9.22 | $12.57 | $13,857.51 | $251,437 |
| 2020-09-25 | $12.57 | $12.58 | $9.59 | $11.24 | $8,246.38 | $224,724 |
| 2020-09-26 | $11.24 | $11.24 | $8.58 | $10.00 | $8,362.13 | $200,066 |
| 2020-09-27 | $10.00 | $12.02 | $9.68 | $10.72 | $7,258.70 | $214,371 |
| 2020-09-28 | $10.72 | $13.26 | $9.81 | $10.63 | $8,582.25 | $212,595 |
| 2020-09-29 | $10.63 | $11.35 | $8.90 | $9.59 | $7,272.94 | $191,807 |
| 2020-09-30 | $9.59 | $9.85 | $8.75 | $9.27 | $4,592.13 | $185,482 |