ThingsOperatingSystem Historical Data

TOS Page 24
Download
Date Close Price change Market cap Trading volume
Apr 11, 2019 $ 0.00708
-17.25%
$ 7.08 million $ 573,505
Apr 10, 2019 $ 0.00856
-11.29%
$ 8.56 million $ 750,145
Apr 9, 2019 $ 0.00965
+10.58%
$ 9.65 million $ 623,282
Apr 8, 2019 $ 0.00873
-19.46%
$ 8.73 million $ 801,321
Apr 7, 2019 $ 0.0108
+5.12%
$ 10.84 million $ 1.5 million
Apr 6, 2019 $ 0.0103
+22.24%
$ 10.31 million $ 4.09 million
Apr 5, 2019 $ 0.00843
+57.67%
$ 8.43 million $ 1.54 million
Apr 4, 2019 $ 0.00535
+0.96%
$ 5.35 million $ 312,121
Apr 3, 2019 $ 0.0053
+1.85%
$ 5.3 million $ 457,288
Apr 2, 2019 $ 0.0052
-2.14%
$ 5.2 million $ 357,807
Apr 1, 2019 $ 0.00532
+14.60%
$ 5.32 million $ 175,904
Mar 31, 2019 $ 0.00464
+1.31%
$ 4.64 million $ 552,603
Mar 30, 2019 $ 0.00458
+2.39%
$ 4.58 million $ 272,849
Mar 29, 2019 $ 0.00449
+2.17%
$ 4.49 million $ 209,399
Mar 28, 2019 $ 0.00439
+2.01%
$ 4.39 million $ 41,166
Mar 27, 2019 $ 0.0043
+4.02%
$ 4.3 million $ 318,291
Mar 26, 2019 $ 0.00414
+1.01%
$ 4.14 million $ 319,200
Mar 25, 2019 $ 0.00409
-9.23%
$ 4.09 million $ 414,103
Mar 24, 2019 $ 0.00451
-7.30%
$ 4.51 million $ 441,209
Mar 23, 2019 $ 0.00486
+34.01%
$ 4.86 million $ 501,093
Mar 22, 2019 $ 0.00363
+2.20%
$ 3.63 million $ 224,360
Mar 21, 2019 $ 0.00355
-2.43%
$ 3.55 million $ 231,610
Mar 20, 2019 $ 0.00364
-2.04%
$ 3.64 million $ 243,029
Mar 19, 2019 $ 0.00371
+4.50%
$ 3.71 million $ 254,971
Mar 18, 2019 $ 0.00355
-0.18%
$ 3.55 million $ 423,712
Mar 17, 2019 $ 0.00357
-0.98%
$ 3.57 million $ 49,658
Mar 16, 2019 $ 0.0036
-1.74%
$ 3.6 million $ 563,039
Mar 15, 2019 $ 0.00366
+2.38%
$ 3.66 million $ 862,825
Mar 14, 2019 $ 0.00356
-2.60%
$ 3.56 million $ 480,733
Mar 13, 2019 $ 0.00366
-6.66%
$ 3.66 million $ 635,447
Mar 12, 2019 $ 0.00393
-0.60%
$ 3.93 million $ 22,690
Mar 11, 2019 $ 0.00394
-3.89%
$ 3.94 million $ 502,831
Mar 10, 2019 $ 0.00412
+14.12%
$ 4.12 million $ 345,674
Mar 9, 2019 $ 0.00361
+9.75%
$ 3.61 million $ 235,299
Mar 8, 2019 $ 0.00316
-1.19%
$ 3.16 million $ 224,220
Mar 7, 2019 $ 0.0032
+1.81%
$ 3.2 million $ 188,731
Mar 6, 2019 $ 0.00314
-0.69%
$ 3.14 million $ 213,066
Mar 5, 2019 $ 0.00317
+1.74%
$ 3.17 million $ 177,349
Mar 4, 2019 $ 0.00312
+0.77%
$ 3.12 million $ 176,674
Mar 3, 2019 $ 0.00307
-1.79%
$ 3.07 million $ 134,332
Mar 2, 2019 $ 0.00313
+0.56%
$ 3.13 million $ 245,228
Mar 1, 2019 $ 0.00311
-4.01%
$ 3.11 million $ 239,459
Feb 28, 2019 $ 0.00323
+3.18%
$ 3.23 million $ 236,697
Feb 27, 2019 $ 0.00313
-7.16%
$ 3.13 million $ 171,054
Feb 26, 2019 $ 0.00337
-2.19%
$ 3.37 million $ 92,961
Feb 25, 2019 $ 0.00345
-0.72%
$ 3.45 million $ 2,920
Nov 29, 2018 $ 0.00599
+0.00%
$ 5.99 million $ 4,089
Nov 28, 2018 $ 0.00563
+0.00%
$ 5.63 million $ 3,750
Nov 27, 2018 $ 0.00556
+0.00%
$ 5.56 million $ 3,926
Nov 26, 2018 $ 0.00543
+0.00%
$ 5.43 million $ 3,820