TAIKO
Date | Open | Close | High | Low |
---|---|---|---|---|
2024-07-17 | $2.52 | $2.44 | $2.52 | $2.42 |
2024-07-18 | $2.44 | $2.47 | $2.54 | $2.42 |
2024-07-19 | $2.47 | $2.51 | $2.53 | $2.34 |
2024-07-20 | $2.51 | $2.78 | $2.81 | $2.46 |
2024-07-21 | $2.78 | $2.68 | $2.78 | $2.57 |
2024-07-22 | $2.68 | $2.79 | $3.07 | $2.63 |
2024-07-23 | $2.79 | $2.76 | $3.01 | $2.70 |
2024-07-24 | $2.76 | $2.80 | $2.95 | $2.74 |
2024-07-25 | $2.80 | $2.63 | $2.80 | $2.50 |
2024-07-26 | $2.63 | $2.72 | $2.72 | $2.60 |
2024-07-27 | $2.72 | $2.73 | $2.82 | $2.60 |
2024-07-28 | $2.73 | $2.58 | $2.73 | $2.56 |
2024-07-29 | $2.58 | $2.46 | $2.66 | $2.42 |
2024-07-30 | $2.46 | $2.36 | $2.47 | $2.35 |
2024-07-31 | $2.36 | $2.27 | $2.37 | $2.24 |
2024-08-01 | $2.27 | $2.19 | $2.28 | $2.05 |
2024-08-02 | $2.19 | $1.96 | $2.21 | $1.94 |
2024-08-03 | $1.96 | $1.89 | $2.14 | $1.86 |
2024-08-04 | $1.89 | $1.87 | $2.03 | $1.76 |
2024-08-05 | $1.87 | $1.66 | $1.87 | $1.42 |
2024-08-06 | $1.66 | $1.71 | $1.80 | $1.65 |
2024-08-07 | $1.71 | $1.60 | $1.77 | $1.56 |
2024-08-08 | $1.60 | $1.83 | $1.84 | $1.57 |
2024-08-09 | $1.83 | $1.90 | $2.00 | $1.82 |
2024-08-10 | $1.90 | $1.97 | $1.99 | $1.83 |
2024-08-11 | $1.97 | $1.83 | $2.10 | $1.80 |
2024-08-12 | $1.83 | $1.90 | $1.92 | $1.73 |
2024-08-13 | $1.90 | $1.96 | $2.03 | $1.84 |
2024-08-14 | $1.96 | $1.84 | $2.00 | $1.81 |
2024-08-15 | $1.84 | $1.76 | $1.85 | $1.72 |
2024-08-16 | $1.76 | $1.72 | $1.76 | $1.66 |
2024-08-17 | $1.72 | $1.79 | $1.79 | $1.71 |
2024-08-18 | $1.79 | $1.74 | $1.81 | $1.74 |
2024-08-19 | $1.74 | $1.73 | $1.74 | $1.67 |
2024-08-20 | $1.73 | $1.76 | $1.84 | $1.72 |
2024-08-21 | $1.76 | $1.85 | $1.87 | $1.76 |
2024-08-22 | $1.85 | $1.83 | $1.86 | $1.80 |
2024-08-23 | $1.83 | $1.96 | $1.98 | $1.83 |
2024-08-24 | $1.96 | $2.00 | $2.03 | $1.93 |
2024-08-25 | $2.00 | $1.91 | $2.00 | $1.89 |
2024-08-26 | $1.91 | $1.82 | $1.93 | $1.80 |
2024-08-27 | $1.82 | $1.71 | $1.84 | $1.66 |
2024-08-28 | $1.71 | $1.70 | $1.74 | $1.64 |
2024-08-29 | $1.70 | $1.67 | $1.75 | $1.66 |
2024-08-30 | $1.67 | $1.68 | $1.72 | $1.61 |
2024-08-31 | $1.68 | $1.62 | $1.69 | $1.60 |
2024-09-01 | $1.62 | $1.51 | $1.62 | $1.50 |
2024-09-02 | $1.51 | $1.51 | $1.52 | $1.43 |
2024-09-03 | $1.51 | $1.40 | $1.52 | $1.39 |
2024-09-04 | $1.40 | $1.42 | $1.43 | $1.31 |
2024-09-05 | $1.42 | $1.36 | $1.43 | $1.35 |
2024-09-06 | $1.36 | $1.29 | $1.38 | $1.25 |
2024-09-07 | $1.29 | $1.29 | $1.31 | $1.27 |
2024-09-08 | $1.29 | $1.32 | $1.33 | $1.28 |
2024-09-09 | $1.32 | $1.36 | $1.37 | $1.30 |
2024-09-10 | $1.36 | $1.41 | $1.45 | $1.34 |
2024-09-11 | $1.41 | $1.38 | $1.41 | $1.33 |
2024-09-12 | $1.38 | $1.45 | $1.45 | $1.37 |
2024-09-13 | $1.45 | $1.52 | $1.59 | $1.44 |
2024-09-14 | $1.52 | $1.49 | $1.51 | $1.47 |
2024-09-15 | $1.49 | $1.44 | $1.56 | $1.42 |
2024-09-16 | $1.44 | $1.41 | $1.44 | $1.39 |
2024-09-17 | $1.41 | $1.45 | $1.46 | $1.37 |
2024-09-18 | $1.45 | $1.68 | $1.71 | $1.43 |
2024-09-19 | $1.68 | $1.83 | $2.03 | $1.68 |
2024-09-20 | $1.83 | $1.70 | $1.88 | $1.60 |
2024-09-21 | $1.70 | $1.71 | $1.72 | $1.61 |
2024-09-22 | $1.71 | $1.80 | $1.86 | $1.70 |
2024-09-23 | $1.80 | $1.77 | $1.86 | $1.70 |
2024-09-24 | $1.77 | $1.79 | $1.81 | $1.71 |
2024-09-25 | $1.79 | $1.74 | $1.81 | $1.72 |
2024-09-26 | $1.74 | $1.85 | $1.88 | $1.66 |
2024-09-27 | $1.85 | $1.93 | $2.04 | $1.85 |
2024-09-28 | $1.93 | $1.94 | $2.04 | $1.88 |
2024-09-29 | $1.94 | $1.92 | $1.94 | $1.88 |
2024-09-30 | $1.92 | $1.90 | $1.97 | $1.82 |
2024-10-01 | $1.90 | $1.77 | $1.93 | $1.70 |
2024-10-02 | $1.77 | $1.66 | $1.82 | $1.63 |
2024-10-03 | $1.66 | $1.57 | $1.68 | $1.54 |
2024-10-04 | $1.57 | $1.67 | $1.68 | $1.52 |
2024-10-05 | $1.67 | $1.65 | $1.74 | $1.62 |
2024-10-06 | $1.65 | $1.67 | $1.70 | $1.61 |
2024-10-07 | $1.67 | $1.61 | $1.71 | $1.61 |
2024-10-08 | $1.61 | $1.61 | $1.66 | $1.59 |
2024-10-09 | $1.61 | $1.60 | $1.69 | $1.59 |
2024-10-10 | $1.60 | $1.54 | $1.62 | $1.51 |
2024-10-11 | $1.54 | $1.56 | $1.59 | $1.51 |
2024-10-12 | $1.56 | $1.55 | $1.57 | $1.44 |
2024-10-13 | $1.55 | $1.51 | $1.55 | $1.46 |
2024-10-14 | $1.51 | $1.55 | $1.55 | $1.48 |
2024-10-15 | $1.55 | $1.51 | $1.55 | $1.47 |
2024-10-16 | $1.51 | $1.47 | $1.51 | $1.46 |
2024-10-17 | $1.47 | $1.43 | $1.48 | $1.41 |
2024-10-18 | $1.43 | $1.45 | $1.46 | $1.42 |
2024-10-19 | $1.45 | $1.52 | $1.54 | $1.45 |
2024-10-20 | $1.52 | $1.54 | $1.55 | $1.48 |
2024-10-21 | $1.54 | $1.47 | $1.54 | $1.46 |
2024-10-22 | $1.47 | $1.47 | $1.49 | $1.45 |
2024-10-23 | $1.47 | $1.48 | $1.51 | $1.43 |
2024-10-24 | $1.48 | $1.47 | $1.50 | $1.45 |
2024-10-25 | $1.47 | $1.35 | $1.49 | $1.31 |
2024-10-26 | $1.35 | $1.36 | $1.38 | $1.32 |
2024-10-27 | $1.36 | $1.36 | $1.37 | $1.34 |
2024-10-28 | $1.36 | $1.34 | $1.36 | $1.29 |
2024-10-29 | $1.34 | $1.38 | $1.40 | $1.33 |
2024-10-30 | $1.38 | $1.42 | $1.46 | $1.38 |
2024-10-31 | $1.42 | $1.36 | $1.42 | $1.34 |
2024-11-01 | $1.36 | $1.32 | $1.38 | $1.31 |
2024-11-02 | $1.32 | $1.31 | $1.33 | $1.29 |
2024-11-03 | $1.31 | $1.29 | $1.35 | $1.25 |
2024-11-04 | $1.29 | $1.25 | $1.31 | $1.23 |
2024-11-05 | $1.25 | $1.30 | $1.31 | $1.24 |
2024-11-06 | $1.30 | $1.43 | $1.43 | $1.29 |
2024-11-07 | $1.43 | $1.48 | $1.57 | $1.41 |
2024-11-08 | $1.48 | $1.45 | $1.50 | $1.42 |
2024-11-09 | $1.45 | $1.58 | $1.64 | $1.44 |
2024-11-10 | $1.58 | $1.61 | $1.64 | $1.51 |
2024-11-11 | $1.61 | $1.65 | $1.66 | $1.54 |
2024-11-12 | $1.65 | $1.57 | $1.66 | $1.49 |
2024-11-13 | $1.57 | $1.48 | $1.60 | $1.41 |
2024-11-14 | $1.48 | $1.40 | $1.52 | $1.39 |
2024-11-15 | $1.40 | $1.46 | $1.47 | $1.36 |
2024-11-16 | $1.46 | $1.56 | $1.57 | $1.44 |
2024-11-17 | $1.56 | $1.51 | $1.67 | $1.47 |
2024-11-18 | $1.51 | $1.61 | $1.62 | $1.48 |
2024-11-19 | $1.61 | $1.56 | $1.68 | $1.52 |
2024-11-20 | $1.56 | $1.47 | $1.59 | $1.44 |
2024-11-21 | $1.47 | $1.55 | $1.58 | $1.42 |
2024-11-22 | $1.55 | $1.54 | $1.56 | $1.47 |
2024-11-23 | $1.54 | $1.56 | $1.62 | $1.52 |
2024-11-24 | $1.56 | $1.63 | $1.64 | $1.46 |
2024-11-25 | $1.63 | $1.75 | $1.96 | $1.61 |
2024-11-26 | $1.75 | $1.78 | $1.92 | $1.67 |
2024-11-27 | $1.78 | $2.04 | $2.05 | $1.73 |
2024-11-28 | $2.04 | $1.94 | $2.08 | $1.90 |
2024-11-29 | $1.94 | $1.96 | $1.97 | $1.84 |
2024-11-30 | $1.96 | $2.12 | $2.35 | $1.91 |
2024-12-01 | $2.12 | $2.26 | $2.52 | $2.11 |
2024-12-02 | $2.26 | $2.22 | $2.26 | $2.06 |
2024-12-03 | $2.22 | $2.16 | $2.22 | $1.94 |
2024-12-04 | $2.16 | $2.23 | $2.34 | $2.16 |
2024-12-05 | $2.23 | $2.11 | $2.24 | $2.05 |
2024-12-06 | $2.11 | $2.49 | $2.50 | $2.09 |
2024-12-07 | $2.49 | $2.36 | $2.50 | $2.31 |
2024-12-08 | $2.36 | $2.33 | $2.47 | $2.25 |
2024-12-09 | $2.33 | $1.92 | $2.33 | $1.79 |
2024-12-10 | $1.92 | $1.86 | $2.04 | $1.68 |
2024-12-11 | $1.86 | $1.98 | $2.01 | $1.77 |
2024-12-12 | $1.98 | $2.19 | $2.30 | $1.97 |
2024-12-13 | $2.19 | $2.11 | $2.32 | $2.06 |
2024-12-14 | $2.11 | $1.99 | $2.14 | $1.94 |
2024-12-15 | $1.99 | $2.07 | $2.08 | $1.91 |
2024-12-16 | $2.07 | $1.95 | $2.12 | $1.92 |
2024-12-17 | $1.95 | $1.91 | $2.05 | $1.90 |
2024-12-18 | $1.91 | $1.69 | $1.92 | $1.67 |
2024-12-19 | $1.69 | $1.66 | $1.76 | $1.58 |
2024-12-20 | $1.66 | $1.78 | $1.79 | $1.54 |
2024-12-21 | $1.78 | $1.70 | $1.85 | $1.64 |
2024-12-22 | $1.70 | $1.65 | $1.72 | $1.60 |
2024-12-23 | $1.65 | $1.76 | $1.79 | $1.60 |
2024-12-24 | $1.76 | $1.80 | $1.83 | $1.72 |
2024-12-25 | $1.80 | $1.87 | $2.02 | $1.78 |
2024-12-26 | $1.87 | $1.70 | $1.88 | $1.67 |
2024-12-27 | $1.70 | $1.69 | $1.79 | $1.66 |
2024-12-28 | $1.69 | $1.76 | $1.77 | $1.67 |
2024-12-29 | $1.76 | $1.68 | $1.76 | $1.67 |
2024-12-30 | $1.68 | $1.63 | $1.74 | $1.60 |
2024-12-31 | $1.63 | $1.61 | $1.67 | $1.57 |
2025-01-01 | $1.61 | $1.65 | $1.66 | $1.59 |
2025-01-02 | $1.65 | $1.69 | $1.72 | $1.65 |
2025-01-03 | $1.69 | $1.73 | $1.74 | $1.65 |
2025-01-04 | $1.73 | $1.71 | $1.74 | $1.68 |
2025-01-05 | $1.71 | $1.75 | $1.77 | $1.71 |
2025-01-06 | $1.75 | $1.79 | $1.80 | $1.72 |
2025-01-07 | $1.79 | $1.62 | $1.79 | $1.59 |
2025-01-08 | $1.62 | $1.60 | $1.63 | $1.51 |
2025-01-09 | $1.60 | $1.56 | $1.62 | $1.50 |
2025-01-10 | $1.56 | $1.57 | $1.60 | $1.52 |
2025-01-11 | $1.57 | $1.55 | $1.58 | $1.53 |
2025-01-12 | $1.55 | $1.56 | $1.61 | $1.54 |
2025-01-13 | $1.56 | $1.43 | $1.59 | $1.35 |
2025-01-14 | $1.43 | $1.44 | $1.47 | $1.40 |
2025-01-15 | $1.44 | $1.48 | $1.49 | $1.36 |
2025-01-16 | $1.48 | $1.42 | $1.49 | $1.40 |
2025-01-17 | $1.42 | $1.49 | $1.50 | $1.41 |
2025-01-18 | $1.49 | $1.36 | $1.54 | $1.36 |
2025-01-19 | $1.36 | $1.31 | $1.46 | $1.28 |
2025-01-20 | $1.31 | $1.33 | $1.43 | $1.28 |
2025-01-21 | $1.33 | $1.34 | $1.36 | $1.25 |
2025-01-22 | $1.34 | $1.35 | $1.38 | $1.33 |
2025-01-23 | $1.35 | $1.34 | $1.37 | $1.29 |
2025-01-24 | $1.34 | $1.33 | $1.42 | $1.31 |
2025-01-25 | $1.33 | $1.38 | $1.41 | $1.32 |
2025-01-26 | $1.38 | $1.33 | $1.39 | $1.32 |
2025-01-27 | $1.33 | $1.24 | $1.35 | $1.16 |
2025-01-28 | $1.24 | $1.24 | $1.35 | $1.21 |
2025-01-29 | $1.24 | $1.29 | $1.33 | $1.22 |
2025-01-30 | $1.29 | $1.32 | $1.35 | $1.27 |
2025-01-31 | $1.32 | $1.33 | $1.38 | $1.29 |
2025-02-01 | $1.33 | $1.21 | $1.36 | $1.19 |
2025-02-02 | $1.21 | $1.16 | $1.28 | $1.06 |
2025-02-03 | $1.16 | $1.19 | $1.21 | $0.8516000 |
2025-02-04 | $1.19 | $1.08 | $1.20 | $1.04 |
2025-02-05 | $1.08 | $1.07 | $1.11 | $1.04 |
2025-02-06 | $1.07 | $0.9961000 | $1.08 | $0.9811000 |
2025-02-07 | $0.9961000 | $1.01 | $1.08 | $0.9764000 |
2025-02-08 | $1.01 | $1.04 | $1.06 | $0.9737000 |
2025-02-09 | $1.04 | $1.05 | $1.10 | $1.00 |
2025-02-10 | $1.05 | $1.09 | $1.11 | $1.00 |
2025-02-11 | $1.09 | $1.04 | $1.12 | $1.03 |
2025-02-12 | $1.04 | $1.09 | $1.11 | $1.00 |
2025-02-13 | $1.09 | $1.05 | $1.09 | $1.04 |
2025-02-14 | $1.05 | $1.07 | $1.11 | $1.04 |
2025-02-15 | $1.07 | $1.03 | $1.08 | $1.02 |
2025-02-16 | $1.03 | $1.03 | $1.07 | $1.02 |
2025-02-17 | $1.03 | $1.05 | $1.10 | $1.01 |
2025-02-18 | $1.05 | $1.01 | $1.05 | $0.9689000 |
2025-02-19 | $1.01 | $1.01 | $1.02 | $0.9825000 |
2025-02-20 | $1.01 | $1.04 | $1.04 | $0.9943000 |
2025-02-21 | $1.04 | $1.03 | $1.12 | $0.9905000 |
2025-02-22 | $1.03 | $1.05 | $1.05 | $1.01 |
2025-02-23 | $1.05 | $1.03 | $1.07 | $1.02 |
2025-02-24 | $1.03 | $0.9274000 | $1.03 | $0.9235000 |
2025-02-25 | $0.9274000 | $0.9092000 | $0.9347000 | $0.8480000 |
2025-02-26 | $0.9092000 | $0.9022000 | $0.9240000 | $0.8578000 |
2025-02-27 | $0.9022000 | $0.9710000 | $1.02 | $0.9010000 |
2025-02-28 | $0.9710000 | $1.02 | $1.10 | $0.9142000 |
2025-03-01 | $1.02 | $0.9857000 | $1.06 | $0.9572000 |
2025-03-02 | $0.9857000 | $1.02 | $1.04 | $0.9369000 |
2025-03-03 | $1.02 | $0.8709000 | $1.02 | $0.8658000 |
2025-03-04 | $0.8709000 | $0.8216000 | $0.8751000 | $0.7627000 |
2025-03-05 | $0.8216000 | $0.8375000 | $0.8412000 | $0.7998000 |
2025-03-06 | $0.8375000 | $0.8103000 | $0.8745000 | $0.8027000 |
2025-03-07 | $0.8103000 | $0.8009000 | $0.8407000 | $0.7651000 |
2025-03-08 | $0.8009000 | $0.8057000 | $0.8254000 | $0.7866000 |
2025-03-09 | $0.8057000 | $0.7221000 | $0.8057000 | $0.7113000 |
2025-03-10 | $0.7221000 | $0.6839000 | $0.7757000 | $0.6825000 |
2025-03-11 | $0.6839000 | $0.6939000 | $0.7144000 | $0.6463000 |
2025-03-12 | $0.6939000 | $0.6766000 | $0.7423000 | $0.6581000 |
2025-03-13 | $0.6766000 | $0.6387000 | $0.6766000 | $0.6232000 |
2025-03-14 | $0.6387000 | $0.6396000 | $0.6521000 | $0.6290000 |
2025-03-15 | $0.6396000 | $0.6604000 | $0.6744000 | $0.6252000 |
2025-03-16 | $0.6604000 | $0.6218000 | $0.6677000 | $0.6163000 |
2025-03-17 | $0.6218000 | $0.6506000 | $0.6551000 | $0.6196000 |
2025-03-18 | $0.6506000 | $0.6395000 | $0.6511000 | $0.6168000 |
2025-03-19 | $0.6395000 | $0.6551000 | $0.6617000 | $0.6331000 |
2025-03-20 | $0.6551000 | $0.6594000 | $0.6998000 | $0.6469000 |
2025-03-21 | $0.6594000 | $0.7557000 | $0.7601000 | $0.6539000 |
2025-03-22 | $0.7557000 | $0.8151000 | $0.9744000 | $0.7558000 |
2025-03-23 | $0.8151000 | $0.7370000 | $0.8152000 | $0.7254000 |
2025-03-24 | $0.7370000 | $0.7655000 | $0.8035000 | $0.7281000 |
2025-03-25 | $0.7655000 | $0.7852000 | $0.7916000 | $0.7340000 |
2025-03-26 | $0.7852000 | $0.7585000 | $0.8183000 | $0.7484000 |
2025-03-27 | $0.7585000 | $0.7872000 | $0.8423000 | $0.7413000 |
2025-03-28 | $0.7872000 | $0.7316000 | $0.8442000 | $0.7109000 |
2025-03-29 | $0.7316000 | $0.6773000 | $0.7389000 | $0.6645000 |
2025-03-30 | $0.6773000 | $0.6865000 | $0.7096000 | $0.6643000 |
2025-03-31 | $0.6865000 | $0.6525000 | $0.6922000 | $0.6343000 |
2025-04-01 | $0.6525000 | $0.6558000 | $0.6870000 | $0.6456000 |
2025-04-02 | $0.6558000 | $0.5869000 | $0.6557000 | $0.5807000 |
2025-04-03 | $0.5871000 | $0.5829000 | $0.6133000 | $0.5606000 |
2025-04-04 | $0.5829000 | $0.5866000 | $0.5984000 | $0.5649000 |
2025-04-05 | $0.5866000 | $0.5862000 | $0.5975000 | $0.5733000 |
2025-04-06 | $0.5862000 | $0.5849000 | $0.5862000 | $0.5849000 |
Пара | обмен |
---|---|
TAIKO/USDT | ascendex |
TAIKO/USDT | bingx |
TAIKO/KRW | bithumb |
TAIKO/USDT | bitmart |
TAIKO/USDT | bitrue |
TAIKO/EUR | bitvavo |
TAIKO/ETH | btse |
TAIKO/USD | btse |
TAIKO/USDC | btse |
TAIKO/USDT | btse |
TAIKO/USDT | bybit |
TAIKO/USDT | coinex |
TAIKO/KRW | coinone |
TAIKO/USDT | coinw |
TAIKO/USD | cryptodotcom |
TAIKO/TRY | gateio |
TAIKO/USDT | gateio |
TAIKO/USDT | huobipro |
TAIKO/IDR | indodax |
TAIKO/KRW | korbit |
TAIKO/USDT | kucoin |
TAIKO/USDT | lbank |
TAIKO/USDT | mexc |
TAIKO/USDT | phemex |
TAIKO/BTC | upbit |
TAIKO/KRW | upbit |
TAIKO/USDT | upbit |