Tokia TKA
Xếp hạng #?
07:37:07 18/04/2019
Tokia (TKA)
Không hoạt động
Lịch sử giá Tokia (TKA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003339 | $0.004187 | $0.003233 | $0.004178 | $4.73 | $176,024 |
| 2019-01-02 | $0.004198 | $0.004462 | $0.003136 | $0.004421 | $917.49 | $186,264 |
| 2019-01-03 | $0.004416 | $0.007038 | $0.003757 | $0.007007 | $1,346.82 | $295,226 |
| 2019-01-04 | $0.003845 | $0.007424 | $0.003638 | $0.003775 | $664.34 | $159,054 |
| 2019-01-05 | $0.003768 | $0.005650 | $0.003661 | $0.003939 | $562.54 | $165,959 |
| 2019-01-06 | $0.003935 | $0.004017 | $0.003362 | $0.003373 | $37.58 | $142,110 |
| 2019-01-07 | $0.003375 | $0.004594 | $0.003042 | $0.003053 | $1,235.93 | $128,642 |
| 2019-01-08 | $0.003052 | $0.003151 | $0.001951 | $0.003003 | $486.43 | $126,546 |
| 2019-01-09 | $0.003006 | $0.007327 | $0.003003 | $0.005848 | $42,705.64 | $246,394 |
| 2019-01-10 | $0.005848 | $0.005940 | $0.002731 | $0.002753 | $11,685.53 | $116,016 |
| 2019-01-11 | $0.002749 | $0.005067 | $0.002739 | $0.003402 | $1,496.42 | $143,346 |
| 2019-01-12 | $0.003404 | $0.003583 | $0.003187 | $0.003342 | $363.53 | $140,829 |
| 2019-01-13 | $0.003342 | $0.003428 | $0.002859 | $0.002859 | $41.73 | $120,453 |
| 2019-01-14 | $0.002859 | $0.003179 | $0.002437 | $0.002633 | $200.03 | $110,928 |
| 2019-01-15 | $0.002633 | $0.003876 | $0.002453 | $0.002484 | $1,920.78 | $104,669 |
| 2019-01-16 | $0.002482 | $0.003601 | $0.002474 | $0.003151 | $32.64 | $132,784 |
| 2019-01-17 | $0.003143 | $0.003158 | $0.002943 | $0.003154 | $77.00 | $132,915 |
| 2019-01-18 | $0.003152 | $0.003164 | $0.002936 | $0.002950 | $166.58 | $124,302 |
| 2019-01-19 | $0.002941 | $0.003166 | $0.002941 | $0.003152 | $5.23 | $132,806 |
| 2019-01-20 | $0.003154 | $0.003154 | $0.002809 | $0.002815 | $130.96 | $118,597 |
| 2019-01-21 | $0.002810 | $0.003144 | $0.002533 | $0.003065 | $66.15 | $129,130 |
| 2019-01-22 | $0.003062 | $0.003098 | $0.002695 | $0.002724 | $108.15 | $114,792 |
| 2019-01-23 | $0.002726 | $0.002983 | $0.002720 | $0.002972 | $0.4576 | $125,233 |
| 2019-01-24 | $0.002973 | $0.003572 | $0.002441 | $0.003059 | $280.36 | $128,898 |
| 2019-01-25 | $0.003063 | $0.003279 | $0.002429 | $0.002516 | $112.24 | $106,014 |
| 2019-01-26 | $0.002516 | $0.003516 | $0.002335 | $0.003495 | $389.11 | $147,269 |
| 2019-01-27 | $0.003496 | $0.003502 | $0.002227 | $0.002229 | $255.73 | $93,911.02 |
| 2019-01-28 | $0.002230 | $0.004554 | $0.002140 | $0.004517 | $14.04 | $190,314 |
| 2019-01-29 | $0.004522 | $0.004527 | $0.002157 | $0.003081 | $617.16 | $129,804 |
| 2019-01-30 | $0.003076 | $0.003105 | $0.002177 | $0.002835 | $16.30 | $119,441 |
| 2019-01-31 | $0.002835 | $0.002857 | $0.002645 | $0.002672 | $42.05 | $112,602 |