TOSC Coin Values TOSC
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.0118600 | $0.0117100 | $0.0117100 | $0.0117100 |
2023-02-09 | $0.0117100 | $0.0111200 | $0.0111200 | $0.0111200 |
2023-02-10 | $0.0111200 | $0.0110300 | $0.0110300 | $0.0110300 |
2023-02-11 | $0.0110300 | $0.0111500 | $0.0111500 | $0.0111500 |
2023-02-12 | $0.0111500 | $0.0111100 | $0.0111100 | $0.0111100 |
2023-02-13 | $0.0111100 | $0.0111100 | $0.0111100 | $0.0111100 |
2023-02-14 | $0.0111100 | $0.0113300 | $0.0113300 | $0.0113300 |
2023-02-15 | $0.0113300 | $0.0124100 | $0.0124100 | $0.0124100 |
2023-02-16 | $0.0124100 | $0.0120000 | $0.0120000 | $0.0120000 |
2023-02-17 | $0.0120000 | $0.0125300 | $0.0125300 | $0.0125300 |
2023-02-18 | $0.0125300 | $0.0125700 | $0.0125700 | $0.0125700 |
2023-02-19 | $0.0125700 | $0.0123900 | $0.0123900 | $0.0123900 |
2023-02-20 | $0.0123900 | $0.0126700 | $0.0126700 | $0.0126700 |
2023-02-21 | $0.0126700 | $0.0124700 | $0.0124700 | $0.0124700 |
2023-02-22 | $0.0124700 | $0.0123400 | $0.0123400 | $0.0123400 |
2023-02-23 | $0.0123400 | $0.0123400 | $0.0123400 | $0.0123400 |
2023-02-24 | $0.0122100 | $0.0118300 | $0.0118300 | $0.0118300 |
2023-02-25 | $0.0118300 | $0.0118200 | $0.0118200 | $0.0118200 |
2023-02-26 | $0.0118200 | $0.0120100 | $0.0120100 | $0.0120100 |
2023-02-27 | $0.0120100 | $0.0119800 | $0.0119800 | $0.0119800 |
2023-02-28 | $0.0119800 | $0.0118000 | $0.0118000 | $0.0118000 |
2023-03-01 | $0.0118000 | $0.0120600 | $0.0120600 | $0.0120600 |
2023-03-02 | $0.0120600 | $0.0119700 | $0.0119700 | $0.0119700 |
2023-03-03 | $0.0119700 | $0.0114000 | $0.0114000 | $0.0114000 |
2023-03-04 | $0.0114000 | $0.0114000 | $0.0114000 | $0.0114000 |
2023-03-05 | $0.0114000 | $0.0114400 | $0.0114400 | $0.0114400 |
2023-03-06 | $0.0114400 | $0.0114300 | $0.0114300 | $0.0114300 |
2023-03-07 | $0.0114300 | $0.0113200 | $0.0113200 | $0.0113200 |
2023-03-08 | $0.0113200 | $0.0110700 | $0.0110700 | $0.0110700 |
2023-03-09 | $0.0110700 | $0.0103900 | $0.0103900 | $0.0103900 |
2023-03-10 | $0.0103900 | $0.0103100 | $0.0103100 | $0.0103100 |
2023-03-11 | $0.0103100 | $0.0105100 | $0.0105100 | $0.0105100 |
2023-03-12 | $0.0105100 | $0.0113100 | $0.0113100 | $0.0113100 |
2023-03-13 | $0.0113100 | $0.0123400 | $0.0123400 | $0.0123400 |
2023-03-14 | $0.0123400 | $0.0126300 | $0.0126300 | $0.0126300 |
2023-03-15 | $0.0126300 | $0.0124300 | $0.0124300 | $0.0124300 |
2023-03-16 | $0.0124300 | $0.0127800 | $0.0127800 | $0.0127800 |
2023-03-17 | $0.0127800 | $0.0139900 | $0.0139900 | $0.0139900 |
2023-03-18 | $0.0139900 | $0.0137600 | $0.0137600 | $0.0137600 |
2023-03-19 | $0.0137600 | $0.0143000 | $0.0143000 | $0.0143000 |
2023-03-20 | $0.0143000 | $0.0141800 | $0.0141800 | $0.0141800 |
2023-03-21 | $0.0141800 | $0.0143700 | $0.0143700 | $0.0143700 |
2023-03-22 | $0.0143700 | $0.0139300 | $0.0139300 | $0.0139300 |
2023-03-23 | $0.0139300 | $0.0144600 | $0.0144600 | $0.0144600 |
2023-03-24 | $0.0144600 | $0.0140200 | $0.0140200 | $0.0140200 |
2023-03-25 | $0.0140200 | $0.0140200 | $0.0140200 | $0.0140200 |
2023-03-26 | $0.0140200 | $0.0142800 | $0.0142800 | $0.0142800 |
2023-03-27 | $0.0142800 | $0.0138400 | $0.0138400 | $0.0138400 |
2023-03-28 | $0.0138400 | $0.0139100 | $0.0139100 | $0.0139100 |
2023-03-29 | $0.0139100 | $0.0144600 | $0.0144600 | $0.0144600 |
2023-03-30 | $0.0144600 | $0.0143000 | $0.0143000 | $0.0143000 |
2023-03-31 | $0.0143000 | $0.0145200 | $0.0145200 | $0.0145200 |
2023-04-01 | $0.0145200 | $0.0145200 | $0.0145200 | $0.0145200 |
2023-04-02 | $0.0145200 | $0.0143800 | $0.0143800 | $0.0143800 |
2023-04-03 | $0.0143800 | $0.0143700 | $0.0143800 | $0.0143700 |
2023-04-06 | $0.0143700 | $0.0143000 | $0.0143000 | $0.0143000 |
2023-04-07 | $0.0143000 | $0.0142300 | $0.0142300 | $0.0142300 |
2023-04-08 | $0.0142300 | $0.0142600 | $0.0142600 | $0.0142600 |
2023-04-09 | $0.0142600 | $0.0144500 | $0.0144500 | $0.0144500 |
2023-04-10 | $0.0144500 | $0.0151200 | $0.0151200 | $0.0151200 |
2023-04-11 | $0.0151200 | $0.0154200 | $0.0154200 | $0.0154200 |
2023-04-12 | $0.0154200 | $0.0152500 | $0.0152500 | $0.0152500 |
2023-04-13 | $0.0152500 | $0.0155100 | $0.0155100 | $0.0155100 |
2023-04-14 | $0.0155100 | $0.0155500 | $0.0155500 | $0.0155500 |
2023-04-15 | $0.0155500 | $0.0154600 | $0.0154600 | $0.0154600 |
2023-04-16 | $0.0154600 | $0.0154600 | $0.0154600 | $0.0154600 |
2023-04-17 | $0.0154600 | $0.0150200 | $0.0150200 | $0.0150200 |
2023-04-18 | $0.0150200 | $0.0155000 | $0.0155000 | $0.0155000 |
2023-04-19 | $0.0155000 | $0.0147000 | $0.0147000 | $0.0147000 |
2023-04-20 | $0.0147000 | $0.0144000 | $0.0144000 | $0.0144000 |
2023-04-21 | $0.0144000 | $0.0139000 | $0.0139000 | $0.0139000 |
2023-04-22 | $0.0139000 | $0.0141900 | $0.0141900 | $0.0141900 |
2023-04-23 | $0.0141900 | $0.0140700 | $0.0140700 | $0.0140700 |
2023-04-24 | $0.0140700 | $0.0140400 | $0.0140400 | $0.0140400 |
2023-04-25 | $0.0140400 | $0.0144400 | $0.0144400 | $0.0144400 |
2023-04-26 | $0.0144400 | $0.0145000 | $0.0145000 | $0.0145000 |
2023-04-27 | $0.0145000 | $0.0150400 | $0.0150400 | $0.0150400 |
2023-04-28 | $0.0150400 | $0.0149600 | $0.0149600 | $0.0149600 |
2023-04-29 | $0.0149600 | $0.0149200 | $0.0149200 | $0.0149200 |
2023-04-30 | $0.0149200 | $0.0149100 | $0.0149100 | $0.0149100 |
2023-05-01 | $0.0149100 | $0.0143200 | $0.0143200 | $0.0143200 |
2023-05-02 | $0.0143200 | $0.0146300 | $0.0146300 | $0.0146300 |
2023-05-03 | $0.0146300 | $0.0148100 | $0.0148100 | $0.0148100 |
2023-05-04 | $0.0148100 | $0.0147200 | $0.0147200 | $0.0147200 |
2023-05-05 | $0.0147200 | $0.0150700 | $0.0150700 | $0.0150700 |
2023-05-06 | $0.0150700 | $0.0147600 | $0.0147600 | $0.0147600 |
2023-05-07 | $0.0147600 | $0.0145700 | $0.0145700 | $0.0145700 |
2023-05-08 | $0.0145700 | $0.0141700 | $0.0141700 | $0.0141700 |
2023-05-09 | $0.0141700 | $0.0141200 | $0.0141200 | $0.0141200 |
2023-05-10 | $0.0141200 | $0.0140900 | $0.0140900 | $0.0140900 |
2023-05-11 | $0.0140900 | $0.0140800 | $0.0140900 | $0.0140800 |
2023-05-12 | $0.0137700 | $0.0136700 | $0.0136700 | $0.0136700 |
2023-05-13 | $0.0136700 | $0.0136600 | $0.0136600 | $0.0136600 |
2023-05-14 | $0.0136600 | $0.0137400 | $0.0137400 | $0.0137400 |
2023-05-15 | $0.0137400 | $0.0138600 | $0.0138600 | $0.0138600 |
2023-05-16 | $0.0138600 | $0.0137900 | $0.0137900 | $0.0137900 |
2023-05-17 | $0.0137900 | $0.0139800 | $0.0139800 | $0.0139800 |
2023-05-18 | $0.0139800 | $0.0136800 | $0.0136800 | $0.0136800 |
2023-05-19 | $0.0136800 | $0.0137100 | $0.0137100 | $0.0137100 |
2023-05-20 | $0.0137100 | $0.0138300 | $0.0138300 | $0.0138300 |
2023-05-21 | $0.0138300 | $0.0136500 | $0.0136500 | $0.0136500 |
2023-05-22 | $0.0136500 | $0.0137000 | $0.0137000 | $0.0137000 |
2023-05-23 | $0.0137000 | $0.0138800 | $0.0138800 | $0.0138800 |
2023-05-24 | $0.0138800 | $0.0134300 | $0.0134300 | $0.0134300 |
2023-05-25 | $0.0134300 | $0.0135000 | $0.0135000 | $0.0135000 |
2023-05-26 | $0.0135000 | $0.0136300 | $0.0136300 | $0.0136300 |
2023-05-27 | $0.0136300 | $0.0137000 | $0.0137000 | $0.0137000 |
2023-05-28 | $0.0137000 | $0.0143200 | $0.0143200 | $0.0143200 |
2023-05-29 | $0.0143200 | $0.0141500 | $0.0141500 | $0.0141500 |
2023-05-30 | $0.0141500 | $0.0141300 | $0.0141300 | $0.0141300 |
2023-05-31 | $0.0141300 | $0.0138800 | $0.0138800 | $0.0138800 |
2023-06-01 | $0.0138800 | $0.0136800 | $0.0136800 | $0.0136800 |
2023-06-02 | $0.0136800 | $0.0139000 | $0.0139000 | $0.0139000 |
2023-06-03 | $0.0139000 | $0.0138100 | $0.0138100 | $0.0138100 |
2023-06-04 | $0.0138100 | $0.0138300 | $0.0138300 | $0.0138300 |
2023-06-05 | $0.0138300 | $0.0138200 | $0.0138300 | $0.0138200 |
2023-06-06 | $0.0131300 | $0.0139000 | $0.0139000 | $0.0139000 |
2023-06-07 | $0.0139000 | $0.0134400 | $0.0134400 | $0.0134400 |
2023-06-08 | $0.0134400 | $0.0135200 | $0.0135200 | $0.0135200 |
2023-06-09 | $0.0135200 | $0.0135100 | $0.0135100 | $0.0135100 |
2023-06-10 | $0.0135100 | $0.0131900 | $0.0131900 | $0.0131900 |
2023-06-11 | $0.0131900 | $0.0131900 | $0.0131900 | $0.0131800 |
2023-06-12 | $0.0132300 | $0.0132100 | $0.0132100 | $0.0132100 |
2023-06-13 | $0.0132100 | $0.0132200 | $0.0132200 | $0.0132200 |
2023-06-14 | $0.0132200 | $0.0128100 | $0.0128100 | $0.0128100 |
2023-06-15 | $0.0128100 | $0.0130400 | $0.0130400 | $0.0130400 |
2023-06-16 | $0.0130400 | $0.0134300 | $0.0134300 | $0.0134300 |
2023-06-17 | $0.0134300 | $0.0135200 | $0.0135200 | $0.0135200 |
2023-06-18 | $0.0135200 | $0.0134300 | $0.0134300 | $0.0134300 |
2023-06-19 | $0.0134300 | $0.0136900 | $0.0136900 | $0.0136900 |
2023-06-20 | $0.0136900 | $0.0144400 | $0.0144400 | $0.0144400 |
2023-06-21 | $0.0144400 | $0.0153000 | $0.0153000 | $0.0153000 |
2023-06-22 | $0.0153000 | $0.0152500 | $0.0152500 | $0.0152500 |
2023-06-23 | $0.0152500 | $0.0156600 | $0.0156600 | $0.0156600 |
2023-06-24 | $0.0156600 | $0.0155800 | $0.0155800 | $0.0155800 |
2023-06-25 | $0.0155800 | $0.0155400 | $0.0155400 | $0.0155400 |
2023-06-26 | $0.0155400 | $0.0154400 | $0.0154400 | $0.0154400 |
2023-06-27 | $0.0154400 | $0.0156600 | $0.0156600 | $0.0156600 |
2023-06-28 | $0.0156600 | $0.0153400 | $0.0153400 | $0.0153400 |
2023-06-29 | $0.0153400 | $0.0155300 | $0.0155300 | $0.0155300 |
2023-06-30 | $0.0155300 | $0.0155400 | $0.0155400 | $0.0155400 |
2023-07-01 | $0.0155400 | $0.0156000 | $0.0156000 | $0.0156000 |
2023-07-02 | $0.0156000 | $0.0156200 | $0.0156200 | $0.0156200 |
2023-07-03 | $0.0156200 | $0.0158900 | $0.0158900 | $0.0158900 |
2023-07-04 | $0.0158900 | $0.0157000 | $0.0157000 | $0.0157000 |
2023-07-05 | $0.0157000 | $0.0155600 | $0.0155600 | $0.0155600 |
2023-07-06 | $0.0155600 | $0.0152600 | $0.0152600 | $0.0152600 |
2023-07-07 | $0.0152600 | $0.0154800 | $0.0154800 | $0.0154800 |
2023-07-08 | $0.0154800 | $0.0154500 | $0.0154500 | $0.0154500 |
2023-07-09 | $0.0154500 | $0.0153900 | $0.0153900 | $0.0153900 |
2023-07-10 | $0.0153900 | $0.0155100 | $0.0155100 | $0.0155100 |
2023-07-11 | $0.0155100 | $0.0155300 | $0.0155300 | $0.0155100 |
2023-07-12 | $0.0156200 | $0.0154900 | $0.0154900 | $0.0154900 |
2023-07-13 | $0.0154900 | $0.0160500 | $0.0160500 | $0.0160500 |
2023-07-14 | $0.0160500 | $0.0154700 | $0.0154700 | $0.0154700 |
2023-07-15 | $0.0154700 | $0.0154500 | $0.0154500 | $0.0154500 |
2023-07-16 | $0.0154500 | $0.0154300 | $0.0154300 | $0.0154300 |
2023-07-17 | $0.0154300 | $0.0153800 | $0.0153800 | $0.0153800 |
2023-07-18 | $0.0153800 | $0.0152300 | $0.0152300 | $0.0152300 |
2023-07-19 | $0.0152300 | $0.0152600 | $0.0152600 | $0.0152600 |
2023-07-20 | $0.0152600 | $0.0152000 | $0.0152000 | $0.0152000 |
2023-07-21 | $0.0152000 | $0.0152500 | $0.0152500 | $0.0152500 |
2023-07-22 | $0.0152500 | $0.0151900 | $0.0151900 | $0.0151900 |
2023-07-23 | $0.0151900 | $0.0153400 | $0.0153400 | $0.0153400 |
2023-07-24 | $0.0153400 | $0.0148800 | $0.0148800 | $0.0148800 |
2023-07-25 | $0.0148800 | $0.0149100 | $0.0149100 | $0.0149100 |
2023-07-26 | $0.0149100 | $0.0149700 | $0.0149700 | $0.0149700 |
2023-07-27 | $0.0149700 | $0.0149000 | $0.0149000 | $0.0149000 |
2023-07-28 | $0.0149000 | $0.0149500 | $0.0149500 | $0.0149500 |
2023-07-29 | $0.0149500 | $0.0149700 | $0.0149700 | $0.0149700 |
2023-07-30 | $0.0149700 | $0.0149300 | $0.0149300 | $0.0149300 |
2023-07-31 | $0.0149300 | $0.0149100 | $0.0149100 | $0.0149100 |
2023-08-01 | $0.0149100 | $0.0151500 | $0.0151500 | $0.0151500 |
2023-08-02 | $0.0151500 | $0.0148700 | $0.0148700 | $0.0148700 |
2023-08-03 | $0.0148700 | $0.0148800 | $0.0148800 | $0.0148800 |
2023-08-04 | $0.0148800 | $0.0148300 | $0.0148300 | $0.0148300 |
2023-08-05 | $0.0148300 | $0.0148200 | $0.0148200 | $0.0148200 |
2023-08-06 | $0.0148200 | $0.0148100 | $0.0148100 | $0.0148100 |
2023-08-07 | $0.0148100 | $0.0148800 | $0.0148800 | $0.0148800 |
2023-08-08 | $0.0148800 | $0.0151800 | $0.0151800 | $0.0151800 |
2023-08-09 | $0.0151800 | $0.0150800 | $0.0150800 | $0.0150800 |
2023-08-10 | $0.0150800 | $0.0150100 | $0.0150100 | $0.0150100 |
2023-08-11 | $0.0150100 | $0.0150000 | $0.0150000 | $0.0150000 |
2023-08-12 | $0.0150000 | $0.0150000 | $0.0150000 | $0.0150000 |
2023-08-13 | $0.0150000 | $0.0149300 | $0.0149300 | $0.0149300 |
2023-08-14 | $0.0149300 | $0.0149300 | $0.0149300 | $0.0149300 |
2023-08-15 | $0.0150000 | $0.0148800 | $0.0148800 | $0.0148800 |
2023-08-16 | $0.0148800 | $0.0146400 | $0.0146400 | $0.0146400 |
2023-08-17 | $0.0146400 | $0.0135800 | $0.0135800 | $0.0135800 |
2023-08-18 | $0.0135800 | $0.0132900 | $0.0132900 | $0.0132900 |
2023-08-19 | $0.0132900 | $0.0133100 | $0.0133100 | $0.0133100 |
2023-08-20 | $0.0133100 | $0.0133600 | $0.0133600 | $0.0133600 |
2023-08-21 | $0.0133600 | $0.0133200 | $0.0133200 | $0.0133200 |
2023-08-22 | $0.0133200 | $0.0132800 | $0.0132800 | $0.0132800 |
2023-08-23 | $0.0132800 | $0.0134800 | $0.0134800 | $0.0134800 |
2023-08-24 | $0.0134800 | $0.0133400 | $0.0133400 | $0.0133400 |
2023-08-25 | $0.0133400 | $0.0132900 | $0.0132900 | $0.0132900 |
2023-08-26 | $0.0132900 | $0.0132700 | $0.0132700 | $0.0132700 |
2023-08-27 | $0.0132700 | $0.0133100 | $0.0133100 | $0.0133100 |
2023-08-28 | $0.0133100 | $0.0133100 | $0.0133100 | $0.0133100 |
2023-08-29 | $0.0133100 | $0.0141400 | $0.0141400 | $0.0141400 |
2023-08-30 | $0.0141400 | $0.0139300 | $0.0139300 | $0.0139300 |
2023-08-31 | $0.0139300 | $0.0132300 | $0.0132300 | $0.0132300 |
2023-09-01 | $0.0132300 | $0.0131600 | $0.0131600 | $0.0131600 |
2023-09-02 | $0.0131600 | $0.0131900 | $0.0131900 | $0.0131900 |
2023-09-03 | $0.0131900 | $0.0132500 | $0.0132500 | $0.0132500 |
2023-09-04 | $0.0132500 | $0.0131700 | $0.0131700 | $0.0131700 |
2023-09-05 | $0.0131700 | $0.0131500 | $0.0131500 | $0.0131500 |
2023-09-06 | $0.0131500 | $0.0131300 | $0.0131300 | $0.0131300 |
2023-09-07 | $0.0131300 | $0.0134000 | $0.0134000 | $0.0134000 |
2023-09-08 | $0.0134000 | $0.0132100 | $0.0132100 | $0.0132100 |
2023-09-09 | $0.0132100 | $0.0132100 | $0.0132100 | $0.0132100 |
2023-09-10 | $0.0132100 | $0.0131800 | $0.0131800 | $0.0131800 |
2023-09-11 | $0.0131800 | $0.0128300 | $0.0128300 | $0.0128300 |
2023-09-12 | $0.0128300 | $0.0131800 | $0.0131800 | $0.0131800 |
2023-09-13 | $0.0131800 | $0.0133800 | $0.0133800 | $0.0133800 |
2023-09-14 | $0.0133800 | $0.0135300 | $0.0135300 | $0.0135300 |
2023-09-15 | $0.0135300 | $0.0135800 | $0.0135800 | $0.0135800 |
2023-09-16 | $0.0135700 | $0.0135500 | $0.0135500 | $0.0135500 |
2023-09-17 | $0.0135500 | $0.0135300 | $0.0135300 | $0.0135300 |
2023-09-18 | $0.0135300 | $0.0136400 | $0.0136400 | $0.0136400 |
2023-09-19 | $0.0136500 | $0.0138800 | $0.0138800 | $0.0138800 |
2023-09-20 | $0.0138800 | $0.0138300 | $0.0138300 | $0.0138300 |
2023-09-21 | $0.0138300 | $0.0135500 | $0.0135500 | $0.0135500 |
2023-09-22 | $0.0135500 | $0.0135600 | $0.0135600 | $0.0135600 |
2023-09-23 | $0.0135600 | $0.0135600 | $0.0135600 | $0.0135600 |
2023-09-24 | $0.0135600 | $0.0133900 | $0.0133900 | $0.0133900 |
2023-09-25 | $0.0133900 | $0.0134100 | $0.0134100 | $0.0134100 |
2023-09-26 | $0.0134100 | $0.0134100 | $0.0134100 | $0.0134100 |
Pair | Exchange |
---|---|
TOSC/BTC | bitforex |
TOSC/BTC | coinbene |
TOSC/USDT | lbank |
T.OS is a kind of digital coin which has been based on block-chain technology t and aiming the new payment market by digital (virtual) currency system.
TOSP coin is only used in the internal process of TOSC payment system, not traded in exchanges. Thus, TOSP coin is free from the volatility that may occur in transactions. Customers can purchase TOSP coin to use TOSC payment system only in designated TOSC exchanges and business owners can convert TOSP to TOSC or to cash only in designated TOSC exchanges.
Sorry, detailed technology about T.OS is not currently available
Sorry, detailed features about T.OS is not currently available