TOL
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0346600 | $0.0304500 | $0.0304500 | $0.0304500 |
2021-05-22 | $0.0304500 | $0.0287100 | $0.0287100 | $0.0287100 |
2021-05-23 | $0.0287100 | $0.0262300 | $0.0262300 | $0.0262300 |
2021-05-24 | $0.0262300 | $0.0331100 | $0.0331100 | $0.0331100 |
2021-05-25 | $0.0331100 | $0.0338400 | $0.0338400 | $0.0338400 |
2021-05-26 | $0.0338400 | $0.0361100 | $0.0361100 | $0.0361100 |
2021-05-27 | $0.0361100 | $0.0342800 | $0.0342800 | $0.0342800 |
2021-05-28 | $0.0342800 | $0.0301500 | $0.0301500 | $0.0301500 |
2021-05-29 | $0.0301500 | $0.0284800 | $0.0284800 | $0.0284800 |
2021-05-30 | $0.0284800 | $0.0284400 | $0.0285300 | $0.0284400 |
2021-06-01 | $0.0338400 | $0.0329300 | $0.0329300 | $0.0329300 |
2021-06-02 | $0.0329300 | $0.0338300 | $0.0338300 | $0.0338300 |
2021-06-03 | $0.0338300 | $0.0357000 | $0.0357000 | $0.0357000 |
2021-06-04 | $0.0357000 | $0.0336400 | $0.0336400 | $0.0336400 |
2021-06-05 | $0.0336400 | $0.0328700 | $0.0328700 | $0.0328700 |
2021-06-06 | $0.0328700 | $0.0338900 | $0.0338900 | $0.0338900 |
2021-06-07 | $0.0338900 | $0.0340100 | $0.0340700 | $0.0338800 |
2021-06-08 | $0.0324100 | $0.0313700 | $0.0313700 | $0.0313700 |
2021-06-09 | $0.0313700 | $0.0326300 | $0.0326300 | $0.0326300 |
2021-06-10 | $0.0326300 | $0.0308900 | $0.0308900 | $0.0308900 |
2021-06-11 | $0.0308900 | $0.0294400 | $0.0294400 | $0.0294400 |
2021-06-12 | $0.0294400 | $0.0296200 | $0.0296200 | $0.0296200 |
2021-06-13 | $0.0296200 | $0.0313600 | $0.0313600 | $0.0313600 |
2021-06-14 | $0.0313700 | $0.0322800 | $0.0322800 | $0.0322800 |
2021-06-15 | $0.0322800 | $0.0318000 | $0.0318000 | $0.0318000 |
2021-06-16 | $0.0318000 | $0.0296000 | $0.0296000 | $0.0296000 |
2021-06-17 | $0.0296000 | $0.0296500 | $0.0296500 | $0.0296500 |
2021-06-18 | $0.0296500 | $0.0279200 | $0.0279200 | $0.0279200 |
2021-06-19 | $0.0279200 | $0.0270800 | $0.0270800 | $0.0270800 |
2021-06-20 | $0.0270800 | $0.0280500 | $0.0280500 | $0.0280500 |
2021-06-21 | $0.0280500 | $0.0236000 | $0.0236000 | $0.0236000 |
2021-06-22 | $0.0236000 | $0.0235100 | $0.0235100 | $0.0235100 |
2021-06-23 | $0.0235100 | $0.0246100 | $0.0246100 | $0.0246100 |
2021-06-24 | $0.0246100 | $0.0248100 | $0.0248100 | $0.0248100 |
2021-06-25 | $0.0248600 | $0.0226300 | $0.0226300 | $0.0226300 |
2021-06-26 | $0.0226300 | $0.0228900 | $0.0228900 | $0.0228900 |
2021-06-27 | $0.0228900 | $0.0247900 | $0.0247900 | $0.0247900 |
2021-06-28 | $0.0247900 | $0.0260500 | $0.0260500 | $0.0260500 |
2021-06-29 | $0.0260500 | $0.0270700 | $0.0270700 | $0.0270700 |
2021-06-30 | $0.0270700 | $0.0284500 | $0.0284500 | $0.0284500 |
2021-07-01 | $0.0284500 | $0.0263700 | $0.0263700 | $0.0263700 |
2021-07-02 | $0.0263700 | $0.0269500 | $0.0269500 | $0.0269500 |
2021-07-03 | $0.0269500 | $0.0278400 | $0.0278400 | $0.0278400 |
2021-07-04 | $0.0278400 | $0.0278400 | $0.0278500 | $0.0278000 |
2021-07-05 | $0.0290400 | $0.0274600 | $0.0274600 | $0.0274600 |
2021-07-06 | $0.0274600 | $0.0290300 | $0.0290300 | $0.0290300 |
2021-07-07 | $0.0290300 | $0.0289800 | $0.0290300 | $0.0289800 |
2021-07-08 | $0.0289600 | $0.0264300 | $0.0264300 | $0.0264300 |
2021-07-09 | $0.0264300 | $0.0268200 | $0.0268200 | $0.0268200 |
2021-07-10 | $0.0268200 | $0.0263700 | $0.0263700 | $0.0263700 |
2021-07-11 | $0.0263800 | $0.0267600 | $0.0267600 | $0.0267600 |
2021-07-12 | $0.0267600 | $0.0254100 | $0.0254100 | $0.0254100 |
2021-07-13 | $0.0254100 | $0.0253900 | $0.0254100 | $0.0253900 |
2021-07-15 | $0.0249300 | $0.0239800 | $0.0239800 | $0.0239800 |
2021-07-16 | $0.0239800 | $0.0234600 | $0.0234600 | $0.0234600 |
2021-07-17 | $0.0234600 | $0.0237500 | $0.0237500 | $0.0237500 |
2021-07-18 | $0.0237500 | $0.0236500 | $0.0236500 | $0.0236500 |
2021-07-19 | $0.0236500 | $0.0227300 | $0.0227300 | $0.0227300 |
2021-07-20 | $0.0227300 | $0.0223200 | $0.0223200 | $0.0223200 |
2021-07-21 | $0.0223300 | $0.0249400 | $0.0249400 | $0.0249400 |
2021-07-22 | $0.0249400 | $0.0253100 | $0.0253100 | $0.0253100 |
2021-07-23 | $0.0253100 | $0.0265700 | $0.0265700 | $0.0265700 |
2021-07-24 | $0.0265700 | $0.0273200 | $0.0273200 | $0.0273200 |
2021-07-25 | $0.0273200 | $0.0273000 | $0.0273500 | $0.0273000 |
2021-07-26 | $0.0274300 | $0.0278600 | $0.0278600 | $0.0278600 |
2021-07-27 | $0.0278600 | $0.0287700 | $0.0287700 | $0.0287700 |
2021-07-28 | $0.0287700 | $0.0287600 | $0.0287600 | $0.0287600 |
2021-07-29 | $0.0287600 | $0.0287500 | $0.0287700 | $0.0287200 |
2021-07-30 | $0.0297900 | $0.0308000 | $0.0308000 | $0.0308000 |
2021-07-31 | $0.0308000 | $0.0306900 | $0.0308500 | $0.0306600 |
2021-08-01 | $0.0316500 | $0.0319600 | $0.0319600 | $0.0319600 |
2021-08-02 | $0.0319600 | $0.0319900 | $0.0320000 | $0.0318600 |
2021-08-04 | $0.0313500 | $0.0340700 | $0.0340700 | $0.0340700 |
2021-08-05 | $0.0340700 | $0.0353700 | $0.0353700 | $0.0353700 |
2021-08-06 | $0.0353700 | $0.0353000 | $0.0354000 | $0.0353000 |
2021-09-24 | $0.0394300 | $0.0365300 | $0.0365300 | $0.0365300 |
2021-09-25 | $0.0366400 | $0.0365700 | $0.0365700 | $0.0365700 |
2021-09-26 | $0.0365700 | $0.0365200 | $0.0365900 | $0.0365200 |
2021-12-10 | $0.0514 | $0.0487800 | $0.0487800 | $0.0487800 |
2021-12-11 | $0.0487800 | $0.0511 | $0.0511 | $0.0511 |
2021-12-12 | $0.0511 | $0.0517 | $0.0517 | $0.0517 |
2021-12-13 | $0.0517 | $0.0473100 | $0.0473100 | $0.0473100 |
2021-12-14 | $0.0473100 | $0.0483100 | $0.0483100 | $0.0483100 |
2021-12-15 | $0.0482800 | $0.0503 | $0.0503 | $0.0503 |
2021-12-16 | $0.0503 | $0.0503 | $0.0504 | $0.0502 |
2021-12-17 | $0.0494600 | $0.0485600 | $0.0485600 | $0.0485600 |
2021-12-18 | $0.0484500 | $0.0495700 | $0.0495700 | $0.0495700 |
2021-12-19 | $0.0495200 | $0.0490300 | $0.0490300 | $0.0490300 |
2021-12-20 | $0.0490600 | $0.0491600 | $0.0491600 | $0.0491600 |
2021-12-21 | $0.0493200 | $0.0502 | $0.0502 | $0.0502 |
2021-12-22 | $0.0502 | $0.0503 | $0.0503 | $0.0502 |
2021-12-23 | $0.0497700 | $0.0514 | $0.0514 | $0.0514 |
2021-12-24 | $0.0514 | $0.0506 | $0.0506 | $0.0506 |
2021-12-25 | $0.0506 | $0.0514 | $0.0514 | $0.0514 |
2021-12-26 | $0.0514 | $0.0511 | $0.0514 | $0.0511 |
2021-12-27 | $0.0508 | $0.0505 | $0.0505 | $0.0505 |
2021-12-28 | $0.0505 | $0.0504 | $0.0505 | $0.0504 |
2021-12-30 | $0.0453700 | $0.0463800 | $0.0463800 | $0.0463800 |
2021-12-31 | $0.0463800 | $0.0460000 | $0.0460000 | $0.0460000 |
2022-01-01 | $0.0459500 | $0.0471000 | $0.0471000 | $0.0471000 |
2022-01-02 | $0.0470800 | $0.0478900 | $0.0478900 | $0.0478900 |
2022-01-03 | $0.0478900 | $0.0470200 | $0.0470200 | $0.0470200 |
2022-01-04 | $0.0470600 | $0.0473200 | $0.0473200 | $0.0473200 |
2022-01-05 | $0.0473200 | $0.0442100 | $0.0442100 | $0.0442100 |
2022-01-06 | $0.0442100 | $0.0425800 | $0.0425800 | $0.0425800 |
2022-01-07 | $0.0425800 | $0.0399600 | $0.0399600 | $0.0399600 |
2022-01-08 | $0.0399600 | $0.0385100 | $0.0385100 | $0.0385100 |
2022-01-09 | $0.0385100 | $0.0393900 | $0.0393900 | $0.0393900 |
2022-01-10 | $0.0393900 | $0.0385500 | $0.0385500 | $0.0385500 |
2022-01-11 | $0.0385500 | $0.0384600 | $0.0385900 | $0.0384400 |
2022-01-14 | $0.0405300 | $0.0413700 | $0.0413700 | $0.0413700 |
2022-01-15 | $0.0413700 | $0.0415800 | $0.0416000 | $0.0413700 |
2022-01-16 | $0.0416100 | $0.0418700 | $0.0418700 | $0.0418700 |
2022-01-17 | $0.0418700 | $0.0419600 | $0.0419700 | $0.0418700 |
2022-01-18 | $0.0401400 | $0.0395200 | $0.0395200 | $0.0395200 |
2022-01-19 | $0.0395200 | $0.0395000 | $0.0396000 | $0.0395000 |
2022-01-21 | $0.0375300 | $0.0319500 | $0.0319500 | $0.0319500 |
2022-01-22 | $0.0321200 | $0.0301500 | $0.0301500 | $0.0301500 |
2022-01-23 | $0.0301500 | $0.0317700 | $0.0317700 | $0.0317700 |
2022-01-24 | $0.0317700 | $0.0305300 | $0.0305300 | $0.0305300 |
2022-01-25 | $0.0305300 | $0.0304100 | $0.0305400 | $0.0303800 |
2022-01-26 | $0.0307500 | $0.0308000 | $0.0308000 | $0.0308000 |
2022-01-27 | $0.0308000 | $0.0306400 | $0.0308100 | $0.0306300 |
2022-01-28 | $0.0303200 | $0.0318400 | $0.0318400 | $0.0318400 |
2022-01-29 | $0.0318400 | $0.0318600 | $0.0318800 | $0.0317700 |
2022-01-30 | $0.0325400 | $0.0325400 | $0.0325400 | $0.0325400 |
2022-01-31 | $0.0325400 | $0.0325600 | $0.0326100 | $0.0325400 |
2022-02-01 | $0.0336100 | $0.0348800 | $0.0348800 | $0.0348800 |
2022-02-02 | $0.0348800 | $0.0335100 | $0.0335100 | $0.0335100 |
2022-02-03 | $0.0335100 | $0.0334800 | $0.0334800 | $0.0334800 |
2022-02-04 | $0.0337100 | $0.0374600 | $0.0374600 | $0.0374600 |
2022-02-05 | $0.0374600 | $0.0376900 | $0.0376900 | $0.0376900 |
2022-02-06 | $0.0376900 | $0.0382200 | $0.0382200 | $0.0382200 |
2022-02-07 | $0.0382200 | $0.0381600 | $0.0383100 | $0.0381100 |
2022-02-08 | $0.0392700 | $0.0389800 | $0.0389800 | $0.0389800 |
2022-02-09 | $0.0389800 | $0.0389500 | $0.0390500 | $0.0389500 |
2022-02-13 | $0.0364800 | $0.0359100 | $0.0359100 | $0.0359100 |
2022-02-14 | $0.0359100 | $0.0366400 | $0.0366400 | $0.0366400 |
2022-02-15 | $0.0366400 | $0.0398200 | $0.0398200 | $0.0398200 |
2022-02-16 | $0.0398200 | $0.0390500 | $0.0390500 | $0.0390500 |
2022-02-17 | $0.0390500 | $0.0361800 | $0.0361800 | $0.0361800 |
2022-02-18 | $0.0361800 | $0.0359600 | $0.0362200 | $0.0359300 |
2022-02-19 | $0.0347600 | $0.0345600 | $0.0345600 | $0.0345600 |
2022-02-20 | $0.0345600 | $0.0327800 | $0.0327800 | $0.0327800 |
2022-02-21 | $0.0327800 | $0.0327000 | $0.0328200 | $0.0326900 |
2022-02-23 | $0.0329900 | $0.0322600 | $0.0322600 | $0.0322600 |
2022-02-24 | $0.0322600 | $0.0324700 | $0.0324700 | $0.0324700 |
2022-02-25 | $0.0324700 | $0.0324300 | $0.0325400 | $0.0324100 |
2022-02-26 | $0.0346100 | $0.0347500 | $0.0347500 | $0.0347500 |
2022-02-27 | $0.0347500 | $0.0327200 | $0.0327200 | $0.0327200 |
2022-02-28 | $0.0327200 | $0.0327100 | $0.0327200 | $0.0326800 |
2022-03-01 | $0.0365000 | $0.0372100 | $0.0372100 | $0.0372100 |
2022-03-02 | $0.0372100 | $0.0370700 | $0.0372300 | $0.0370500 |
2022-03-04 | $0.0354200 | $0.0327800 | $0.0327800 | $0.0327800 |
2022-03-05 | $0.0327800 | $0.0333300 | $0.0333300 | $0.0333300 |
2022-03-06 | $0.0333300 | $0.0333100 | $0.0333300 | $0.0332900 |
2022-03-07 | $0.0319100 | $0.0312100 | $0.0312100 | $0.0312100 |
2022-03-08 | $0.0312100 | $0.0322400 | $0.0322400 | $0.0322400 |
2022-03-09 | $0.0322400 | $0.0341600 | $0.0341600 | $0.0341600 |
2022-03-10 | $0.0341600 | $0.0326100 | $0.0326100 | $0.0326100 |
2022-03-11 | $0.0326100 | $0.0319700 | $0.0319700 | $0.0319700 |
2022-03-12 | $0.0319700 | $0.0321200 | $0.0321200 | $0.0321200 |
2022-03-13 | $0.0321200 | $0.0314600 | $0.0314600 | $0.0314600 |
2022-03-14 | $0.0314600 | $0.0323900 | $0.0323900 | $0.0323900 |
2022-03-15 | $0.0323900 | $0.0327500 | $0.0327500 | $0.0327500 |
2022-03-16 | $0.0327500 | $0.0346900 | $0.0346900 | $0.0346900 |
2022-03-17 | $0.0346900 | $0.0351800 | $0.0351800 | $0.0351800 |
2022-03-18 | $0.0351800 | $0.0367700 | $0.0367700 | $0.0367700 |
2022-03-19 | $0.0367700 | $0.0369100 | $0.0369100 | $0.0369100 |
2022-03-20 | $0.0369100 | $0.0357700 | $0.0357700 | $0.0357700 |
2022-03-21 | $0.0357700 | $0.0361900 | $0.0361900 | $0.0361900 |
2022-03-22 | $0.0361900 | $0.0371400 | $0.0371400 | $0.0371400 |
2022-03-23 | $0.0371300 | $0.0379700 | $0.0379700 | $0.0379700 |
2022-03-24 | $0.0379700 | $0.0389100 | $0.0389100 | $0.0389100 |
2022-03-25 | $0.0389100 | $0.0388000 | $0.0388000 | $0.0388000 |
2022-03-26 | $0.0388000 | $0.0393300 | $0.0393300 | $0.0393300 |
2022-03-27 | $0.0393300 | $0.0412100 | $0.0412100 | $0.0412100 |
2022-03-28 | $0.0412100 | $0.0416800 | $0.0416800 | $0.0416800 |
2022-03-29 | $0.0416800 | $0.0425300 | $0.0425300 | $0.0425300 |
2022-03-30 | $0.0425300 | $0.0423100 | $0.0423100 | $0.0423100 |
2022-03-31 | $0.0423100 | $0.0410300 | $0.0410300 | $0.0410300 |
2022-04-01 | $0.0410300 | $0.0432000 | $0.0432000 | $0.0432000 |
2022-04-02 | $0.0432000 | $0.0430600 | $0.0430600 | $0.0430600 |
2022-04-03 | $0.0430600 | $0.0440300 | $0.0440300 | $0.0440300 |
2022-04-04 | $0.0440300 | $0.0440000 | $0.0440000 | $0.0440000 |
2022-04-05 | $0.0440000 | $0.0425800 | $0.0425800 | $0.0425800 |
2022-04-06 | $0.0425800 | $0.0396100 | $0.0396100 | $0.0396100 |
2022-04-07 | $0.0396100 | $0.0403700 | $0.0403700 | $0.0403700 |
2022-04-08 | $0.0403700 | $0.0399100 | $0.0399100 | $0.0399100 |
2022-04-09 | $0.0399100 | $0.0407500 | $0.0407500 | $0.0407500 |
2022-04-10 | $0.0407500 | $0.0401800 | $0.0401800 | $0.0401800 |
2022-04-11 | $0.0400400 | $0.0372400 | $0.0372400 | $0.0372400 |
2022-04-12 | $0.0372400 | $0.0378600 | $0.0378600 | $0.0378600 |
2022-04-13 | $0.0378600 | $0.0389800 | $0.0389800 | $0.0389800 |
2022-04-14 | $0.0389800 | $0.0377700 | $0.0377700 | $0.0377700 |
2022-04-15 | $0.0377700 | $0.0380200 | $0.0380200 | $0.0380200 |
2022-04-16 | $0.0380200 | $0.0382500 | $0.0382500 | $0.0382500 |
2022-04-17 | $0.0382500 | $0.0373600 | $0.0373600 | $0.0373600 |
2022-04-18 | $0.0373600 | $0.0382000 | $0.0382000 | $0.0382000 |
2022-04-19 | $0.0382000 | $0.0382200 | $0.0382300 | $0.0382000 |
Pair | Exchange |
---|---|
TOL/ETH | bilaxy |
TOL/ETH | idex |
TOL/BTC | sistemkoin |
TOL/ETH | sistemkoin |
TOL/TRY | sistemkoin |
TOL/ETH | tokensnet |
HashNET is a platform designed for scalable, fast, secure and fair transactions. It employs Distributed Ledger Technology (DLT) and the consensus algorithm that aims to keep all positive characteristics of blockchain technology while increasing throughput to more than 200,000 transactions per second.