ThingsOperatingSystem Historical Data

TOS Page 22
Download
Date Close Price change Market cap Trading volume
Jul 20, 2019 $ 0.00316
-7.80%
$ 3.16 million $ 239,501
Jul 19, 2019 $ 0.00343
+9.02%
$ 3.43 million $ 164,210
Jul 18, 2019 $ 0.00315
+5.06%
$ 3.15 million $ 187,040
Jul 17, 2019 $ 0.003
-8.20%
$ 3 million $ 283,963
Jul 16, 2019 $ 0.00326
-10.03%
$ 3.26 million $ 164,293
Jul 15, 2019 $ 0.00363
-8.96%
$ 3.63 million $ 778,925
Jul 14, 2019 $ 0.00398
+13.11%
$ 3.98 million $ 1.58 million
Jul 13, 2019 $ 0.00352
+3.92%
$ 3.52 million $ 499,968
Jul 12, 2019 $ 0.00339
+3.16%
$ 3.39 million $ 196,055
Jul 11, 2019 $ 0.00329
-9.13%
$ 3.29 million $ 209,985
Jul 10, 2019 $ 0.00362
-11.12%
$ 3.62 million $ 403,905
Jul 9, 2019 $ 0.00407
-5.22%
$ 4.07 million $ 270,461
Jul 8, 2019 $ 0.00429
-2.38%
$ 4.29 million $ 261,367
Jul 7, 2019 $ 0.0044
+8.22%
$ 4.4 million $ 992,158
Jul 6, 2019 $ 0.00406
+9.72%
$ 4.06 million $ 830,140
Jul 5, 2019 $ 0.0037
-0.62%
$ 3.7 million $ 230,653
Jul 4, 2019 $ 0.00373
-2.51%
$ 3.73 million $ 243,004
Jul 3, 2019 $ 0.00382
-0.29%
$ 3.82 million $ 209,511
Jul 2, 2019 $ 0.00383
-1.12%
$ 3.83 million $ 186,171
Jul 1, 2019 $ 0.00388
-3.12%
$ 3.88 million $ 227,084
Jun 30, 2019 $ 0.004
-5.18%
$ 4 million $ 268,282
Jun 29, 2019 $ 0.00422
+3.76%
$ 4.22 million $ 308,166
Jun 28, 2019 $ 0.00407
+6.48%
$ 4.07 million $ 172,590
Jun 27, 2019 $ 0.00382
-11.43%
$ 3.82 million $ 544,894
Jun 26, 2019 $ 0.00431
-15.02%
$ 4.31 million $ 407,875
Jun 25, 2019 $ 0.00508
-0.85%
$ 5.08 million $ 322,407
Jun 24, 2019 $ 0.00512
+6.56%
$ 5.12 million $ 466,688
Jun 23, 2019 $ 0.00481
+9.89%
$ 4.81 million $ 377,912
Jun 22, 2019 $ 0.00437
-6.58%
$ 4.37 million $ 401,580
Jun 21, 2019 $ 0.00468
-1.10%
$ 4.68 million $ 566,874
Jun 20, 2019 $ 0.00473
-6.76%
$ 4.73 million $ 351,034
Jun 19, 2019 $ 0.00508
+5.28%
$ 5.08 million $ 373,979
Jun 18, 2019 $ 0.00482
-19.47%
$ 4.82 million $ 323,054
Jun 17, 2019 $ 0.00599
+10.77%
$ 5.99 million $ 675,174
Jun 16, 2019 $ 0.00541
+15.46%
$ 5.41 million $ 755,727
Jun 15, 2019 $ 0.00468
+0.86%
$ 4.68 million $ 199,120
Jun 14, 2019 $ 0.00464
+2.13%
$ 4.64 million $ 348,345
Jun 13, 2019 $ 0.00455
-1.64%
$ 4.55 million $ 388,731
Jun 12, 2019 $ 0.00462
-1.98%
$ 4.62 million $ 328,081
Jun 11, 2019 $ 0.00471
+1.49%
$ 4.71 million $ 288,780
Jun 10, 2019 $ 0.00464
+3.61%
$ 4.64 million $ 491,615
Jun 9, 2019 $ 0.00448
-32.36%
$ 4.48 million $ 465,777
Jun 8, 2019 $ 0.00663
+46.95%
$ 6.63 million $ 1.19 million
Jun 7, 2019 $ 0.00451
+1.00%
$ 4.51 million $ 375,319
Jun 6, 2019 $ 0.00446
+13.59%
$ 4.46 million $ 295,155
Jun 5, 2019 $ 0.00393
+6.73%
$ 3.93 million $ 348,070
Jun 4, 2019 $ 0.00368
-14.56%
$ 3.68 million $ 474,001
Jun 3, 2019 $ 0.00431
-9.67%
$ 4.31 million $ 362,802
Jun 2, 2019 $ 0.00477
+4.37%
$ 4.77 million $ 360,653
Jun 1, 2019 $ 0.00457
-4.44%
$ 4.57 million $ 236,849