TOSHI
排名 452
Meme token
Toshi
$0.000117
-2.14% 24H
-10.50% 7D
市值
市值
$49.25M
0.00% 占市场
完全稀释
完全稀释
$49.25M
+0.00% 高于市值
成交量，24h
成交量，24h
$2.63M
5.33% 占市值
流通中
流通中
420.69B TOSHI
的 420.69B 最大值
距历史高点
距历史高点
-94.82%
高点于 26 Jan 2025
波动率，30d
波动率，30d
80.6%
由每日波动年化计算
最近 400 条每日观测数据列示如下。下载文件包含我们持有的全部观测记录。 1102 每日存储的观测数据
| 日期 | 价格 | 市值 | 成交量 |
|---|---|---|---|
| 2026-09-02 | $0.000117 | — | — |
| 2026-09-01 | $0.000119 | — | — |
| 2026-08-31 | $0.000122 | — | — |
| 2026-08-30 | $0.000117 | — | — |
| 2026-08-29 | $0.000122 | — | — |
| 2026-08-28 | $0.000124 | — | — |
| 2026-08-27 | $0.000131 | — | — |
| 2026-08-26 | $0.000131 | — | — |
| 2026-08-25 | $0.000128 | — | — |
| 2026-08-24 | $0.000128 | — | — |
| 2026-08-23 | $0.000136 | — | — |
| 2026-08-22 | $0.000124 | — | — |
| 2026-08-21 | $0.000129 | — | — |
| 2026-08-20 | $0.000113 | — | — |
| 2026-08-19 | $0.000106 | — | — |
| 2026-08-18 | $0.000098 | — | — |
| 2026-08-17 | $0.000098 | — | — |
| 2026-08-16 | $0.000099 | — | — |
| 2026-08-15 | $0.000101 | — | — |
| 2026-08-14 | $0.000100 | — | — |
| 2026-08-13 | $0.000100 | — | — |
| 2026-08-12 | $0.000100 | — | — |
| 2026-08-11 | $0.000103 | — | — |
| 2026-08-10 | $0.000103 | — | — |
| 2026-08-09 | $0.000105 | — | — |
| 2026-08-08 | $0.000105 | — | — |
| 2026-08-07 | $0.000103 | — | — |
| 2026-08-06 | $0.000103 | — | — |
| 2026-08-05 | $0.000102 | — | — |
| 2026-08-04 | $0.000103 | — | — |
| 2026-08-03 | $0.000103 | — | — |
| 2026-08-02 | $0.000104 | — | — |
| 2026-08-01 | $0.000102 | — | — |
| 2026-07-31 | $0.000102 | — | — |
| 2026-07-30 | $0.000103 | — | — |
| 2026-07-29 | $0.000102 | — | — |
| 2026-07-28 | $0.000105 | — | — |
| 2026-07-27 | $0.000105 | — | — |
| 2026-07-26 | $0.000113 | — | — |
| 2026-07-25 | $0.000109 | — | — |
| 2026-07-24 | $0.000108 | — | — |
| 2026-07-23 | $0.000109 | — | — |
| 2026-07-22 | $0.000111 | — | — |
| 2026-07-21 | $0.000112 | — | — |
| 2026-07-20 | $0.000112 | — | — |
| 2026-07-19 | $0.000113 | — | — |
| 2026-07-18 | $0.000121 | — | — |
| 2026-07-17 | $0.000108 | — | — |
| 2026-07-16 | $0.000109 | — | — |
| 2026-07-15 | $0.000112 | — | — |
| 2026-07-14 | $0.000112 | — | — |
| 2026-07-13 | $0.000112 | — | — |
| 2026-07-12 | $0.000111 | — | — |
| 2026-07-11 | $0.000113 | — | — |
| 2026-07-10 | $0.000115 | — | — |
| 2026-07-09 | $0.000113 | — | — |
| 2026-07-08 | $0.000111 | — | — |
| 2026-07-07 | $0.000116 | — | — |
| 2026-07-06 | $0.000116 | — | — |
| 2026-07-05 | $0.000120 | — | — |
| 2026-07-04 | $0.000120 | — | — |
| 2026-07-03 | $0.000120 | — | — |
| 2026-07-02 | $0.000116 | — | — |
| 2026-07-01 | $0.000113 | — | — |
| 2026-06-30 | $0.000112 | — | — |
| 2026-06-29 | $0.000112 | — | — |
| 2026-06-28 | $0.000117 | — | — |
| 2026-06-27 | $0.000109 | — | — |
| 2026-06-26 | $0.000110 | — | — |
| 2026-06-25 | $0.000109 | — | — |
| 2026-06-24 | $0.000108 | — | — |
| 2026-06-23 | $0.000113 | — | — |
| 2026-06-22 | $0.000113 | — | — |
| 2026-06-21 | $0.000122 | — | — |
| 2026-06-20 | $0.000124 | — | — |
| 2026-06-19 | $0.000123 | — | — |
| 2026-06-18 | $0.000125 | — | — |
| 2026-06-17 | $0.000129 | — | — |
| 2026-06-16 | $0.000131 | — | — |
| 2026-06-15 | $0.000131 | — | — |
| 2026-06-14 | $0.000135 | — | — |
| 2026-06-13 | $0.000137 | — | — |
| 2026-06-12 | $0.000125 | — | — |
| 2026-06-11 | $0.000125 | — | — |
| 2026-06-10 | $0.000119 | — | — |
| 2026-06-09 | $0.000119 | — | — |
| 2026-05-23 | $0.000162 | — | — |
| 2026-05-22 | $0.000163 | — | — |
| 2026-05-21 | $0.000170 | — | — |
| 2026-05-20 | $0.000169 | — | — |
| 2026-05-19 | $0.000166 | — | — |
| 2026-05-18 | $0.000172 | — | — |
| 2026-05-17 | $0.000170 | — | — |
| 2026-05-16 | $0.000176 | — | — |
| 2026-05-15 | $0.000183 | — | — |
| 2026-05-14 | $0.000190 | — | — |
| 2026-05-13 | $0.000186 | — | — |
| 2026-05-12 | $0.000192 | — | — |
| 2026-05-11 | $0.000192 | — | — |
| 2026-05-10 | $0.000202 | — | — |
| 2026-05-09 | $0.000195 | — | — |
| 2026-05-08 | $0.000191 | — | — |
| 2026-05-07 | $0.000184 | — | — |
| 2026-05-06 | $0.000189 | — | — |
| 2026-05-05 | $0.000182 | — | — |
| 2026-05-04 | $0.000182 | — | — |
| 2026-05-03 | $0.000177 | — | — |
| 2026-05-02 | $0.000181 | — | — |
| 2026-05-01 | $0.000182 | — | — |
| 2026-04-30 | $0.000182 | — | — |
| 2026-04-29 | $0.000187 | — | — |
| 2026-04-28 | $0.000186 | — | — |
| 2026-04-27 | $0.000186 | — | — |
| 2026-04-26 | $0.000185 | — | — |
| 2026-04-25 | $0.000181 | — | — |
| 2026-04-24 | $0.000182 | — | — |
| 2026-04-23 | $0.000177 | — | — |
| 2026-04-22 | $0.000178 | — | — |
| 2026-04-21 | $0.000177 | — | — |
| 2026-04-20 | $0.000177 | — | — |
| 2026-04-19 | $0.000174 | — | — |
| 2026-04-18 | $0.000181 | — | — |
| 2026-04-17 | $0.000189 | — | — |
| 2026-04-16 | $0.000191 | — | — |
| 2026-04-15 | $0.000181 | — | — |
| 2026-04-14 | $0.000175 | — | — |
| 2026-04-13 | $0.000175 | — | — |
| 2026-04-12 | $0.000171 | — | — |
| 2026-04-11 | $0.000180 | — | — |
| 2026-04-10 | $0.000180 | — | — |
| 2026-04-09 | $0.000179 | — | — |
| 2026-04-08 | $0.000178 | — | — |
| 2026-04-07 | $0.000182 | — | — |
| 2026-04-06 | $0.000182 | — | — |
| 2026-04-05 | $0.000176 | — | — |
| 2026-04-04 | $0.000176 | — | — |
| 2026-04-03 | $0.000177 | — | — |
| 2026-04-02 | $0.000177 | — | — |
| 2026-04-01 | $0.000184 | — | — |
| 2026-03-31 | $0.000185 | — | — |
| 2026-03-30 | $0.000185 | — | — |
| 2026-03-29 | $0.000180 | — | — |
| 2026-03-28 | $0.000188 | — | — |
| 2026-03-27 | $0.000189 | — | — |
| 2026-03-26 | $0.000196 | — | — |
| 2026-03-25 | $0.000204 | — | — |
| 2026-03-24 | $0.000204 | — | — |
| 2026-03-23 | $0.000204 | — | — |
| 2026-03-22 | $0.000198 | — | — |
| 2026-03-21 | $0.000205 | — | — |
| 2026-03-20 | $0.000213 | — | — |
| 2026-03-19 | $0.000213 | — | — |
| 2026-03-18 | $0.000218 | — | — |
| 2026-03-17 | $0.000224 | — | — |
| 2026-03-16 | $0.000224 | — | — |
| 2026-03-15 | $0.000220 | — | — |
| 2026-03-14 | $0.000216 | — | — |
| 2026-03-13 | $0.000220 | — | — |
| 2026-03-12 | $0.000209 | — | — |
| 2026-03-11 | $0.000209 | — | — |
| 2026-03-10 | $0.000210 | — | — |
| 2026-03-09 | $0.000210 | — | — |
| 2026-03-08 | $0.000202 | — | — |
| 2026-03-07 | $0.000202 | — | — |
| 2026-03-06 | $0.000204 | — | — |
| 2026-03-05 | $0.000209 | — | — |
| 2026-03-04 | $0.000214 | — | — |
| 2026-03-03 | $0.000204 | — | — |
| 2026-03-02 | $0.000204 | — | — |
| 2026-03-01 | $0.000203 | — | — |
| 2026-02-28 | $0.000209 | — | — |
| 2026-02-27 | $0.000207 | — | — |
| 2026-02-26 | $0.000210 | — | — |
| 2026-02-25 | $0.000213 | — | — |
| 2026-02-24 | $0.000200 | — | — |
| 2026-02-23 | $0.000200 | — | — |
| 2026-02-22 | $0.000205 | — | — |
| 2026-02-21 | $0.000213 | — | — |
| 2026-02-20 | $0.000214 | — | — |
| 2026-02-19 | $0.000209 | — | — |
| 2026-02-18 | $0.000209 | — | — |
| 2026-02-17 | $0.000220 | — | — |
| 2026-02-16 | $0.000220 | — | — |
| 2026-02-15 | $0.000225 | — | — |
| 2026-02-14 | $0.000252 | — | — |
| 2026-02-13 | $0.000232 | — | — |
| 2026-02-12 | $0.000244 | — | — |
| 2026-02-11 | $0.000200 | — | — |
| 2026-02-10 | $0.000192 | — | — |
| 2026-02-09 | $0.000192 | — | — |
| 2026-02-08 | $0.000203 | — | — |
| 2026-02-07 | $0.000194 | — | — |
| 2026-02-06 | $0.000204 | — | — |
| 2026-02-05 | $0.000169 | — | — |
| 2026-02-04 | $0.000201 | — | — |
| 2026-02-03 | $0.000203 | — | — |
| 2026-02-02 | $0.000203 | — | — |
| 2026-02-01 | $0.000206 | — | — |
| 2026-01-31 | $0.000219 | — | — |
| 2026-01-30 | $0.000245 | — | — |
| 2026-01-29 | $0.000258 | — | — |
| 2026-01-28 | $0.000284 | — | — |
| 2026-01-27 | $0.000285 | — | — |
| 2026-01-26 | $0.000285 | — | — |
| 2026-01-25 | $0.000281 | — | — |
| 2026-01-24 | $0.000287 | — | — |
| 2026-01-23 | $0.000291 | — | — |
| 2026-01-22 | $0.000289 | — | — |
| 2026-01-21 | $0.000295 | — | — |
| 2026-01-20 | $0.000289 | — | — |
| 2026-01-19 | $0.000289 | — | — |
| 2026-01-18 | $0.000302 | — | — |
| 2026-01-17 | $0.000326 | — | — |
| 2026-01-16 | $0.000331 | — | — |
| 2026-01-15 | $0.000332 | — | — |
| 2026-01-14 | $0.000344 | — | — |
| 2026-01-13 | $0.000357 | — | — |
| 2026-01-12 | $0.000357 | — | — |
| 2026-01-11 | $0.000338 | — | — |
| 2026-01-10 | $0.000340 | — | — |
| 2026-01-09 | $0.000344 | — | — |
| 2026-01-08 | $0.000343 | — | — |
| 2026-01-07 | $0.000350 | — | — |
| 2026-01-06 | $0.000374 | — | — |
| 2026-01-05 | $0.000374 | — | — |
| 2026-01-04 | $0.000370 | — | — |
| 2026-01-03 | $0.000319 | — | — |
| 2026-01-02 | $0.000325 | — | — |
| 2026-01-01 | $0.000291 | — | — |
| 2025-12-31 | $0.000274 | — | — |
| 2025-12-30 | $0.000293 | — | — |
| 2025-12-29 | $0.000293 | — | — |
| 2025-12-28 | $0.000311 | — | — |
| 2025-12-27 | $0.000298 | — | — |
| 2025-12-26 | $0.000302 | — | — |
| 2025-12-25 | $0.000287 | — | — |
| 2025-12-24 | $0.000294 | — | — |
| 2025-12-23 | $0.000305 | — | — |
| 2025-12-22 | $0.000305 | — | — |
| 2025-12-21 | $0.000327 | — | — |
| 2025-12-20 | $0.000334 | — | — |
| 2025-12-19 | $0.000335 | — | — |
| 2025-12-18 | $0.000317 | — | — |
| 2025-12-17 | $0.000326 | — | — |
| 2025-12-16 | $0.000359 | — | — |
| 2025-12-15 | $0.000359 | — | — |
| 2025-12-14 | $0.000381 | — | — |
| 2025-12-13 | $0.000393 | — | — |
| 2025-12-12 | $0.000387 | — | — |
| 2025-12-11 | $0.000400 | — | — |
| 2025-12-10 | $0.000414 | — | — |
| 2025-12-09 | $0.000412 | — | — |
| 2025-12-08 | $0.000412 | — | — |
| 2025-12-07 | $0.000402 | — | — |
| 2025-12-06 | $0.000405 | — | — |
| 2025-12-05 | $0.000392 | — | — |
| 2025-12-04 | $0.000405 | — | — |
| 2025-12-03 | $0.000419 | — | — |
| 2025-12-02 | $0.000416 | — | — |
| 2025-12-01 | $0.000416 | — | — |
| 2025-11-30 | $0.000400 | — | — |
| 2025-11-29 | $0.000418 | — | — |
| 2025-11-28 | $0.000435 | — | — |
| 2025-11-27 | $0.000442 | — | — |
| 2025-11-26 | $0.000416 | — | — |
| 2025-11-25 | $0.000399 | — | — |
| 2025-11-24 | $0.000399 | — | — |
| 2025-11-23 | $0.000397 | — | — |
| 2025-11-22 | $0.000355 | — | — |
| 2025-11-21 | $0.000353 | — | — |
| 2025-11-20 | $0.000373 | — | — |
| 2025-11-19 | $0.000405 | — | — |
| 2025-11-18 | $0.000418 | — | — |
| 2025-11-17 | $0.000418 | — | — |
| 2025-11-16 | $0.000417 | — | — |
| 2025-11-15 | $0.000442 | — | — |
| 2025-11-14 | $0.000433 | — | — |
| 2025-11-13 | $0.000479 | — | — |
| 2025-11-12 | $0.000487 | — | — |
| 2025-11-11 | $0.000494 | — | — |
| 2025-11-10 | $0.000494 | — | — |
| 2025-11-09 | $0.000528 | — | — |
| 2025-11-08 | $0.000521 | — | — |
| 2025-11-07 | $0.000543 | — | — |
| 2025-11-06 | $0.000508 | — | — |
| 2025-11-05 | $0.000551 | — | — |
| 2025-11-04 | $0.000533 | — | — |
| 2025-11-03 | $0.000533 | — | — |
| 2025-11-02 | $0.000688 | — | — |
| 2025-11-01 | $0.000714 | — | — |
| 2025-10-31 | $0.000695 | — | — |
| 2025-10-30 | $0.000693 | — | — |
| 2025-10-29 | $0.000755 | — | — |
| 2025-10-28 | $0.000775 | — | — |
| 2025-10-27 | $0.000775 | — | — |
| 2025-10-26 | $0.000791 | — | — |
| 2025-10-25 | $0.000769 | — | — |
| 2025-10-24 | $0.000719 | — | — |
| 2025-10-23 | $0.000712 | — | — |
| 2025-10-22 | $0.000682 | — | — |
| 2025-10-21 | $0.000717 | — | — |
| 2025-10-20 | $0.000717 | — | — |
| 2025-10-19 | $0.000723 | — | — |
| 2025-10-18 | $0.000708 | — | — |
| 2025-10-17 | $0.000696 | — | — |
| 2025-10-16 | $0.000688 | — | — |
| 2025-10-15 | $0.000738 | — | — |
| 2025-10-14 | $0.000778 | — | — |
| 2025-10-13 | $0.000778 | — | — |
| 2025-10-12 | $0.000835 | — | — |
| 2025-10-11 | $0.000776 | — | — |
| 2025-10-10 | $0.000774 | — | — |
| 2025-10-09 | $0.000970 | — | — |
| 2025-10-08 | $0.001050 | — | — |
| 2025-10-07 | $0.000871 | — | — |
| 2025-10-06 | $0.000871 | — | — |
| 2025-10-05 | $0.000815 | — | — |
| 2025-10-04 | $0.000802 | — | — |
| 2025-10-03 | $0.000801 | — | — |
| 2025-10-02 | $0.000821 | — | — |
| 2025-10-01 | $0.000759 | — | — |
| 2025-09-30 | $0.000718 | — | — |
| 2025-09-29 | $0.000718 | — | — |
| 2025-09-28 | $0.000746 | — | — |
| 2025-09-27 | $0.000730 | — | — |
| 2025-09-26 | $0.000720 | — | — |
| 2025-09-25 | $0.000718 | — | — |
| 2025-09-24 | $0.000782 | — | — |
| 2025-09-23 | $0.000793 | — | — |
| 2025-09-22 | $0.000793 | — | — |
| 2025-09-21 | $0.000826 | — | — |
| 2025-09-20 | $0.000858 | — | — |
| 2025-09-19 | $0.000814 | — | — |
| 2025-09-18 | $0.000868 | — | — |
| 2025-09-17 | $0.000923 | — | — |
| 2025-09-16 | $0.000604 | — | — |
| 2025-09-15 | $0.000604 | — | — |
| 2025-09-14 | $0.000624 | — | — |
| 2025-09-13 | $0.000678 | — | — |
| 2025-09-12 | $0.000618 | — | — |
| 2025-09-11 | $0.000615 | — | — |
| 2025-09-10 | $0.000588 | — | — |
| 2025-09-09 | $0.000588 | — | — |
| 2025-09-08 | $0.000576 | — | — |
| 2025-09-07 | $0.000567 | — | — |
| 2025-09-06 | $0.000576 | — | — |
| 2025-09-05 | $0.000564 | — | — |
| 2025-09-04 | $0.000560 | — | — |
| 2025-09-03 | $0.000584 | — | — |
| 2025-09-02 | $0.000579 | — | — |
| 2025-09-01 | $0.000579 | — | — |
| 2025-08-31 | $0.000591 | — | — |
| 2025-08-30 | $0.000597 | — | — |
| 2025-08-29 | $0.000603 | — | — |
| 2025-08-28 | $0.000628 | — | — |
| 2025-08-27 | $0.000645 | — | — |
| 2025-08-26 | $0.000672 | — | — |
| 2025-08-25 | $0.000672 | — | — |
| 2025-08-24 | $0.000698 | — | — |
| 2025-08-23 | $0.000724 | — | — |
| 2025-08-22 | $0.000738 | — | — |
| 2025-08-21 | $0.000689 | — | — |
| 2025-08-20 | $0.000721 | — | — |
| 2025-08-19 | $0.000623 | — | — |
| 2025-08-18 | $0.000623 | — | — |
| 2025-08-17 | $0.000701 | — | — |
| 2025-08-16 | $0.000705 | — | — |
| 2025-08-15 | $0.000709 | — | — |
| 2025-08-14 | $0.000746 | — | — |
| 2025-08-13 | $0.000777 | — | — |
| 2025-08-12 | $0.000786 | — | — |
| 2025-08-11 | $0.000770 | — | — |
| 2025-08-10 | $0.000754 | — | — |
| 2025-08-09 | $0.000705 | — | — |
| 2025-08-08 | $0.000650 | — | — |
| 2025-08-07 | $0.000640 | — | — |
| 2025-08-06 | $0.000677 | — | — |
| 2025-08-05 | $0.000580 | — | — |
| 2025-08-04 | $0.000614 | — | — |
| 2025-08-03 | $0.000596 | — | — |
| 2025-08-02 | $0.000571 | — | — |
| 2025-08-01 | $0.000505 | — | — |
| 2025-07-31 | $0.000517 | — | — |
| 2025-07-30 | $0.000559 | — | — |
| 2025-07-29 | $0.000578 | — | — |
| 2025-07-28 | $0.000577 | — | — |
| 2025-07-27 | $0.000628 | — | — |
| 2025-07-26 | $0.000602 | — | — |
| 2025-07-25 | $0.000607 | — | — |
| 2025-07-24 | $0.000602 | — | — |
| 2025-07-23 | $0.000643 | — | — |
| 2025-07-22 | $0.000707 | — | — |
| 2025-07-21 | $0.000700 | — | — |
| 2025-07-20 | $0.000714 | — | — |
| 2025-07-19 | $0.000712 | — | — |
| 2025-07-18 | $0.000662 | — | — |
| 2025-07-17 | $0.000671 | — | — |
| 2025-07-16 | $0.000656 | — | — |
| 2025-07-15 | $0.000578 | — | — |
| 2025-07-14 | $0.000547 | — | — |