TOSSETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.000295 | 0.00 | 0.00% | 0.000295 | 0.000295 | 0.000295 | 0.00 |
Jun 29 2024 | 0.000295 | 0.00 | 0.00% | 0.000295 | 0.000295 | 0.000295 | 0.00 |
Jun 28 2024 | 0.000295 | 0.00 | 0.00% | 0.000295 | 0.000295 | 0.000295 | 0.00 |
Jun 27 2024 | 0.000295 | 0.00 | 0.00% | 0.000295 | 0.000295 | 0.000295 | 0.00 |
Jun 26 2024 | 0.000295 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Jun 25 2024 | 0.000295 | 0.00000007 | 0.02% | 0.000295 | 0.000327 | 0.000286 | 1.00 |
Jun 24 2024 | 0.000295 | 0.00000600 | 2.08% | 0.000289 | 0.000297 | 0.000289 | 0.00 |
Jun 23 2024 | 0.000289 | -0.00000800 | -2.69% | 0.000297 | 0.000298 | 0.000288 | 0.00 |
Jun 22 2024 | 0.000297 | -0.000011 | -3.57% | 0.000308 | 0.000308 | 0.000297 | 0.00 |
Jun 21 2024 | 0.000308 | 0.00 | 0.00% | 0.000308 | 0.000308 | 0.000308 | 0.00 |
Jun 20 2024 | 0.000308 | 0.00 | 0.00% | 0.000308 | 0.000308 | 0.000308 | 0.00 |
Jun 19 2024 | 0.000308 | -0.000014 | -4.35% | 0.000322 | 0.000322 | 0.000308 | 0.00 |
Jun 18 2024 | 0.000322 | -0.000021 | -6.12% | 0.000343 | 0.000343 | 0.000322 | 0.00 |
Jun 17 2024 | 0.000343 | -0.000048 | -12.26% | 0.000375 | 0.000375 | 0.000343 | 0.00 |
Jun 16 2024 | 0.000391 | -0.000019 | -4.63% | 0.00041 | 0.000417 | 0.000381 | 1.00 |
Jun 15 2024 | 0.00041 | -0.00001 | -2.38% | 0.00042 | 0.00042 | 0.00041 | 0.00 |
Jun 14 2024 | 0.00042 | 0.00 | 0.00% | 0.00042 | 0.00042 | 0.00042 | 0.00 |
Jun 13 2024 | 0.00042 | -0.000014 | -3.23% | 0.000434 | 0.000434 | 0.000397 | 0.00 |
Jun 12 2024 | 0.000434 | -0.000023 | -5.04% | 0.000457 | 0.000457 | 0.000434 | 0.00 |
Jun 11 2024 | 0.000457 | -0.000018 | -3.79% | 0.000475 | 0.000475 | 0.000457 | 0.00 |
Jun 10 2024 | 0.000475 | -0.000076 | -13.80% | 0.000542 | 0.000542 | 0.000475 | 0.00 |
Jun 09 2024 | 0.000551 | 0.00 | 0.00% | 0.000551 | 0.000551 | 0.000551 | 0.00 |
Jun 08 2024 | 0.000551 | -0.00000011 | -0.02% | 0.000551 | 0.000585 | 0.000551 | 1.00 |
Jun 07 2024 | 0.000551 | -0.000044 | -7.39% | 0.000595 | 0.000595 | 0.000551 | 0.00 |
Jun 06 2024 | 0.000595 | 0.00 | 0.00% | 0.000595 | 0.000595 | 0.000595 | 0.00 |
Jun 05 2024 | 0.000595 | 0.000182 | 44.00% | 0.000435 | 0.000631 | 0.000435 | 0.00 |
Jun 04 2024 | 0.000413 | -0.00008 | -16.21% | 0.000494 | 0.000494 | 0.000413 | 0.00 |
Jun 03 2024 | 0.000494 | 0.00 | 0.00% | 0.000494 | 0.000494 | 0.000494 | 0.00 |
Jun 02 2024 | 0.000494 | 0.00000008 | 0.02% | 0.000494 | 0.000497 | 0.000494 | 0.00 |
Jun 01 2024 | 0.000494 | 0.00 | 0.00% | 0.000494 | 0.000494 | 0.000494 | 0.00 |
May 31 2024 | 0.000494 | 0.00 | 0.00% | 0.000494 | 0.000494 | 0.000494 | 0.00 |
May 30 2024 | 0.000494 | 0.00 | 0.00% | 0.000494 | 0.000494 | 0.000494 | 0.00 |
May 29 2024 | 0.000494 | -0.00000600 | -1.20% | 0.000499 | 0.000499 | 0.000494 | 0.00 |
May 28 2024 | 0.000499 | 0.00 | 0.00% | 0.000499 | 0.000499 | 0.000499 | 0.00 |
May 27 2024 | 0.000499 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 26 2024 | 0.000499 | -0.00000040 | -0.08% | 0.0005 | 0.0005 | 0.000491 | 0.00 |
May 25 2024 | 0.0005 | 0.00000300 | 0.60% | 0.000497 | 0.0005 | 0.000497 | 0.00 |
May 24 2024 | 0.000497 | -0.00000300 | -0.60% | 0.0005 | 0.0005 | 0.000497 | 0.00 |
May 23 2024 | 0.0005 | -0.00000800 | -1.57% | 0.000508 | 0.000508 | 0.0005 | 0.00 |
May 22 2024 | 0.000508 | 0.00 | 0.00% | 0.000508 | 0.000508 | 0.000508 | 0.00 |
May 21 2024 | 0.000508 | -0.000029 | -5.40% | 0.000537 | 0.000537 | 0.000508 | 0.00 |
May 20 2024 | 0.000537 | -0.000054 | -9.15% | 0.000584 | 0.000584 | 0.000537 | 0.00 |
May 19 2024 | 0.00059 | -0.000012 | -1.99% | 0.000602 | 0.000602 | 0.00059 | 0.00 |
May 18 2024 | 0.000602 | -0.00000800 | -1.31% | 0.00061 | 0.00061 | 0.000602 | 0.00 |
May 17 2024 | 0.00061 | 0.00 | 0.00% | 0.00061 | 0.00061 | 0.00061 | 0.00 |
May 16 2024 | 0.00061 | 0.00 | 0.00% | 0.00061 | 0.00061 | 0.00061 | 0.00 |
May 15 2024 | 0.00061 | 0.00 | 0.00% | 0.00061 | 0.00061 | 0.00061 | 0.00 |
May 14 2024 | 0.00061 | -0.00000200 | -0.33% | 0.000612 | 0.000612 | 0.00061 | 0.00 |
May 13 2024 | 0.000612 | -0.000014 | -2.24% | 0.000612 | 0.000612 | 0.000612 | 0.00 |
May 12 2024 | 0.000626 | -0.00000200 | -0.32% | 0.000628 | 0.000628 | 0.000626 | 0.00 |
May 11 2024 | 0.000628 | 0.00 | 0.00% | 0.000628 | 0.000628 | 0.000628 | 0.00 |
May 10 2024 | 0.000628 | 0.000216 | 52.38% | 0.000412 | 0.000628 | 0.000412 | 0.00 |
May 09 2024 | 0.000412 | -0.000221 | -34.89% | 0.000633 | 0.000653 | 0.000412 | 5.00 |
May 08 2024 | 0.000633 | 0.00 | 0.00% | 0.000633 | 0.000633 | 0.000633 | 0.00 |
May 07 2024 | 0.000633 | -0.00000800 | -1.25% | 0.000641 | 0.000641 | 0.000633 | 0.00 |
May 06 2024 | 0.000641 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
May 05 2024 | 0.000641 | 0.00 | 0.00% | 0.000641 | 0.000641 | 0.000641 | 0.00 |
May 04 2024 | 0.000641 | 0.00 | 0.00% | 0.000641 | 0.000641 | 0.000641 | 0.00 |
May 03 2024 | 0.000641 | 0.000017 | 2.72% | 0.000624 | 0.000665 | 0.000624 | 0.00 |
May 02 2024 | 0.000624 | 0.000014 | 2.30% | 0.000614 | 0.000624 | 0.000614 | 0.00 |
May 01 2024 | 0.00061 | -0.00000300 | -0.49% | 0.000613 | 0.000613 | 0.00061 | 0.00 |
Apr 30 2024 | 0.000613 | -0.000015 | -2.39% | 0.000627 | 0.000627 | 0.000612 | 0.00 |
Apr 29 2024 | 0.000627 | -0.000045 | -6.70% | 0.000662 | 0.000662 | 0.000627 | 0.00 |
Apr 28 2024 | 0.000672 | -0.000013 | -1.90% | 0.000686 | 0.000686 | 0.000672 | 0.00 |
Apr 27 2024 | 0.000686 | 0.000012 | 1.78% | 0.000673 | 0.000691 | 0.000673 | 0.00 |
Apr 26 2024 | 0.000673 | -0.000012 | -1.75% | 0.000686 | 0.000686 | 0.000673 | 0.00 |
Apr 25 2024 | 0.000686 | -0.000015 | -2.14% | 0.000701 | 0.000701 | 0.000686 | 0.00 |
Apr 24 2024 | 0.000701 | -0.00000300 | -0.43% | 0.000704 | 0.000704 | 0.000701 | 0.00 |
Apr 23 2024 | 0.000704 | 0.000063 | 9.83% | 0.000641 | 0.000704 | 0.000641 | 0.00 |
Apr 22 2024 | 0.000641 | -0.00000300 | -0.47% | 0.000641 | 0.000641 | 0.000641 | 0.00 |
Apr 21 2024 | 0.000644 | 0.00 | 0.00% | 0.000644 | 0.000644 | 0.000644 | 0.00 |
Apr 20 2024 | 0.000644 | 0.00000800 | 1.26% | 0.000635 | 0.000644 | 0.000635 | 0.00 |
Apr 19 2024 | 0.000635 | -0.00000500 | -0.78% | 0.00064 | 0.000665 | 0.00063 | 1.00 |
Apr 18 2024 | 0.00064 | 0.00 | 0.00% | 0.00064 | 0.00064 | 0.00064 | 0.00 |
Apr 17 2024 | 0.00064 | -0.00000600 | -0.93% | 0.000647 | 0.000647 | 0.00064 | 0.00 |
Apr 16 2024 | 0.000647 | -0.000014 | -2.12% | 0.000661 | 0.000661 | 0.000647 | 0.00 |
Apr 15 2024 | 0.000661 | 0.000016 | 2.48% | 0.000654 | 0.000696 | 0.000654 | 0.00 |
Apr 14 2024 | 0.000645 | -0.000038 | -5.56% | 0.000683 | 0.000683 | 0.000645 | 0.00 |
Apr 13 2024 | 0.000683 | -0.000024 | -3.39% | 0.000708 | 0.000708 | 0.000683 | 0.00 |
Apr 12 2024 | 0.000708 | -0.000028 | -3.80% | 0.000736 | 0.000736 | 0.000708 | 0.00 |
Apr 11 2024 | 0.000736 | 0.00 | 0.00% | 0.000736 | 0.000736 | 0.000736 | 0.00 |
Apr 10 2024 | 0.000736 | 0.000066 | 9.85% | 0.00067 | 0.000768 | 0.00067 | 1.00 |
Apr 09 2024 | 0.00067 | 0.000017 | 2.60% | 0.000653 | 0.00067 | 0.000648 | 0.00 |
Apr 08 2024 | 0.000653 | 0.00 | 0.00% | 0.00000000 | 0.00000000 | 0.00000000 | 0.00 |
Apr 07 2024 | 0.000653 | 0.00 | 0.00% | 0.000653 | 0.000653 | 0.000653 | 0.00 |
Apr 06 2024 | 0.000653 | -0.000024 | -3.54% | 0.000677 | 0.000677 | 0.000642 | 0.00 |
Apr 05 2024 | 0.000677 | 0.00 | 0.00% | 0.000677 | 0.000677 | 0.000677 | 0.00 |
Apr 04 2024 | 0.000677 | -0.000029 | -4.11% | 0.000706 | 0.000706 | 0.000668 | 0.00 |
Apr 03 2024 | 0.000706 | -0.000027 | -3.68% | 0.000733 | 0.000733 | 0.000706 | 0.00 |
Apr 02 2024 | 0.000733 | 0.00 | 0.00% | 0.000733 | 0.000733 | 0.000733 | 0.00 |