Token Cat Ltd DRC (TC)

TC
🏛️ Vereinigte Staaten →
13.30
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 42.30 47.30 41.70 42.45 0.0M
2021-12-30 42.30 42.45 41.70 42.45 0.0M
2021-12-29 43.19 43.19 40.50 41.70 0.0M
2021-12-28 42.00 43.50 41.25 42.45 0.0M
2021-12-27 40.42 41.70 40.42 41.25 0.0M
2021-12-23 39.75 41.81 37.65 39.90 0.0M
2021-12-22 37.35 42.60 37.35 39.75 0.0M
2021-12-21 40.20 42.00 39.90 39.90 0.0M
2021-12-20 39.00 42.90 38.55 39.90 0.0M
2021-12-17 41.25 43.95 38.70 39.00 0.0M
2021-12-16 43.80 43.80 41.10 41.40 0.0M
2021-12-15 40.50 42.08 40.50 41.10 0.0M
2021-12-14 40.81 42.00 40.50 40.88 0.0M
2021-12-13 42.90 42.90 40.50 41.70 0.0M
2021-12-10 40.80 43.13 40.80 42.75 0.0M
2021-12-09 41.70 42.45 40.83 41.55 0.0M
2021-12-08 40.65 43.50 40.50 41.10 0.0M
2021-12-07 41.70 45.60 40.65 41.25 0.0M
2021-12-06 43.20 59.25 39.00 41.85 0.0M
2021-12-03 34.20 49.50 31.35 49.50 0.0M
2021-12-02 32.25 34.35 29.17 34.20 0.0M
2021-12-01 31.35 32.10 29.08 31.95 0.0M
2021-11-30 27.00 31.97 27.00 30.15 0.0M
2021-11-29 25.95 29.25 25.65 27.75 0.0M
2021-11-26 27.60 27.88 25.50 25.50 0.0M
2021-11-24 26.25 27.86 26.25 27.15 0.0M
2021-11-23 27.90 28.20 26.55 27.45 0.0M
2021-11-22 28.80 28.80 26.70 26.70 0.0M
2021-11-19 29.55 30.15 27.60 27.60 0.0M
2021-11-18 33.75 33.75 28.20 29.06 0.0M
2021-11-17 33.90 34.30 33.01 33.15 0.0M
2021-11-16 34.65 34.65 32.24 33.30 0.0M
2021-11-15 35.25 35.40 34.57 34.57 0.0M
2021-11-12 31.80 35.70 30.75 34.65 0.0M
2021-11-11 32.85 32.85 31.83 31.95 0.0M
2021-11-10 32.70 32.70 32.25 32.25 0.0M
2021-11-09 31.80 32.10 31.50 31.50 0.0M
2021-11-08 31.35 31.50 30.60 31.50 0.0M
2021-11-05 33.75 33.75 30.00 30.30 0.0M
2021-11-04 33.75 33.75 32.55 33.22 0.0M
2021-11-03 36.45 37.05 33.00 34.22 0.0M
2021-11-02 36.15 36.90 34.65 35.85 0.0M
2021-11-01 35.55 36.31 35.25 35.25 0.0M
2021-10-29 38.25 38.25 35.40 35.55 0.0M
2021-10-28 35.10 36.43 34.50 34.80 0.0M
2021-10-27 34.50 34.50 33.45 34.35 0.0M
2021-10-26 33.60 34.35 33.04 33.04 0.0M
2021-10-25 35.55 35.55 32.70 32.85 0.0M
2021-10-22 32.70 36.30 31.95 35.25 0.0M
2021-10-21 32.70 33.15 32.10 32.70 0.0M
2021-10-20 32.40 33.30 32.40 32.70 0.0M
2021-10-19 31.80 32.64 31.65 31.95 0.0M
2021-10-18 33.21 33.75 29.85 33.30 0.0M
2021-10-15 35.85 36.01 32.55 35.10 0.0M
2021-10-14 34.50 36.30 33.00 36.30 0.0M
2021-10-13 33.90 33.90 31.67 32.78 0.0M
2021-10-12 32.40 34.05 29.25 31.65 0.0M
2021-10-11 31.44 36.45 30.75 31.05 0.0M
2021-10-08 31.95 31.95 30.89 31.20 0.0M
2021-10-07 30.00 33.30 30.00 31.20 0.0M
2021-10-06 32.85 33.30 30.00 30.50 0.0M
2021-10-05 33.45 35.70 33.08 33.15 0.0M
2021-10-04 34.28 34.95 33.00 33.30 0.0M
2021-10-01 33.16 36.15 33.00 36.15 0.0M
2021-09-30 36.75 36.75 33.00 33.00 0.0M
2021-09-29 38.40 40.80 34.35 36.75 0.0M
2021-09-28 42.71 42.71 37.95 37.95 0.0M
2021-09-27 38.85 44.70 37.20 40.50 0.0M
2021-09-24 39.45 41.84 36.45 38.85 0.0M
2021-09-23 36.00 44.70 36.00 41.10 0.0M
2021-09-22 35.55 35.55 33.90 34.79 0.0M
2021-09-21 31.65 32.85 31.65 32.85 0.0M
2021-09-20 31.80 35.25 31.50 31.50 0.0M
2021-09-17 32.40 32.40 31.50 31.50 0.0M
2021-09-16 33.15 34.50 31.20 32.70 0.0M
2021-09-15 33.00 33.15 31.20 32.55 0.0M
2021-09-14 32.70 32.85 30.98 32.70 0.0M
2021-09-13 31.80 33.45 31.80 32.25 0.0M
2021-09-10 31.68 32.85 31.50 32.10 0.0M
2021-09-09 30.98 33.15 30.90 32.85 0.0M
2021-09-08 31.95 34.05 30.15 31.20 0.0M
2021-09-07 32.65 33.76 30.26 32.86 0.0M
2021-09-03 30.51 30.51 29.25 29.25 0.0M
2021-09-02 32.70 32.70 30.75 30.75 0.0M
2021-09-01 30.90 34.95 30.90 30.90 0.0M
2021-08-31 30.45 32.42 29.25 30.36 0.0M
2021-08-30 29.85 31.65 29.85 30.47 0.0M
2021-08-27 30.15 31.04 29.69 29.69 0.0M
2021-08-26 30.08 31.50 29.40 30.38 0.0M
2021-08-25 29.70 30.00 28.95 29.25 0.0M
2021-08-24 29.70 31.50 27.45 30.14 0.0M
2021-08-23 26.70 29.85 26.25 29.55 0.0M
2021-08-20 27.45 30.00 26.85 26.85 0.0M
2021-08-19 28.50 28.50 27.15 27.15 0.0M
2021-08-18 27.90 29.70 27.90 28.50 0.0M
2021-08-17 36.30 36.30 27.58 27.75 0.0M
2021-08-16 36.60 39.00 31.50 37.89 0.0M
2021-08-13 38.10 38.10 36.00 37.79 0.0M
2021-08-12 38.84 39.23 38.25 38.25 0.0M
2021-08-11 39.45 39.45 38.55 39.30 0.0M
2021-08-10 40.65 41.85 36.15 39.00 0.0M
2021-08-09 41.82 41.85 39.00 40.80 0.0M
2021-08-06 39.60 42.45 38.25 39.56 0.0M
2021-08-05 39.21 41.70 35.55 39.60 0.0M
2021-08-04 41.40 41.40 40.79 40.80 0.0M
2021-08-03 41.37 41.55 40.11 41.40 0.0M
2021-08-02 42.90 44.85 41.85 42.15 0.0M
2021-07-30 42.00 46.05 41.25 41.25 0.0M
2021-07-29 42.00 42.75 41.70 42.15 0.0M
2021-07-28 42.60 42.60 41.25 41.55 0.0M
2021-07-27 43.20 47.55 40.50 40.50 0.0M
2021-07-26 47.70 48.12 42.60 42.64 0.0M
2021-07-23 48.75 48.75 46.05 46.09 0.0M
2021-07-22 49.05 49.35 46.65 49.35 0.0M
2021-07-21 49.13 49.50 48.90 49.50 0.0M
2021-07-20 47.70 49.50 47.40 49.50 0.0M
2021-07-19 48.45 50.06 46.54 48.90 0.0M
2021-07-16 47.70 51.30 47.40 47.85 0.0M
2021-07-15 49.97 50.10 48.00 48.37 0.0M
2021-07-14 49.80 50.76 49.65 50.10 0.0M
2021-07-13 51.75 52.05 49.50 50.70 0.0M
2021-07-12 47.90 51.90 47.25 48.60 0.0M
2021-07-09 45.25 51.15 45.25 47.55 0.0M
2021-07-08 45.00 47.40 45.00 45.45 0.0M
2021-07-07 45.30 46.50 45.26 45.45 0.0M
2021-07-06 45.30 47.70 44.40 47.70 0.0M
2021-07-02 45.00 48.60 44.84 46.65 0.0M
2021-07-01 45.30 45.60 44.55 44.85 0.0M
2021-06-30 46.95 47.70 45.00 45.00 0.0M
2021-06-29 46.20 46.50 46.20 46.20 0.0M
2021-06-28 45.90 46.50 45.90 46.20 0.0M
2021-06-25 46.95 46.95 46.65 46.80 0.0M
2021-06-24 48.00 48.00 45.49 46.35 0.0M
2021-06-23 45.60 48.90 45.60 48.15 0.0M
2021-06-22 45.45 45.45 45.00 45.30 0.0M
2021-06-21 46.28 46.28 45.60 45.60 0.0M
2021-06-18 47.25 47.55 45.15 45.72 0.0M
2021-06-17 47.40 47.70 46.51 47.70 0.0M
2021-06-16 48.00 48.00 47.25 47.25 0.0M
2021-06-15 48.00 48.45 47.25 47.55 0.0M
2021-06-14 48.00 49.50 47.25 48.00 0.0M
2021-06-11 47.70 47.70 46.65 47.40 0.0M
2021-06-10 50.55 51.30 46.65 47.10 0.0M
2021-06-09 50.25 67.35 48.00 51.75 0.0M
2021-06-08 47.25 50.25 46.70 49.05 0.0M
2021-06-07 46.80 46.91 46.50 46.80 0.0M
2021-06-04 46.35 46.80 46.35 46.80 0.0M
2021-06-03 46.50 47.55 46.20 46.80 0.0M
2021-06-02 46.50 47.25 45.65 46.50 0.0M
2021-06-01 48.00 48.00 45.00 45.90 0.0M
2021-05-28 49.50 49.50 45.75 47.40 0.0M
2021-05-27 49.20 52.35 48.00 48.98 0.0M
2021-05-26 53.25 53.50 48.75 49.50 0.0M
2021-05-25 49.35 54.00 48.30 52.80 0.0M
2021-05-24 48.45 49.20 48.00 49.05 0.0M
2021-05-21 47.55 47.55 47.03 47.25 0.0M
2021-05-20 46.20 47.40 46.20 47.10 0.0M
2021-05-19 45.75 46.20 45.30 45.83 0.0M
2021-05-18 46.05 46.20 45.60 46.20 0.0M
2021-05-17 45.75 45.75 44.85 45.00 0.0M
2021-05-14 43.95 46.05 43.95 45.75 0.0M
2021-05-13 47.10 48.95 43.20 43.95 0.0M
2021-05-12 46.20 47.55 44.70 47.55 0.0M
2021-05-11 43.95 46.35 43.95 46.20 0.0M
2021-05-10 47.10 49.35 42.15 45.00 0.0M
2021-05-07 55.95 58.19 45.45 46.80 0.0M
2021-05-06 58.05 58.05 54.15 54.15 0.0M
2021-05-05 57.60 57.60 57.30 57.60 0.0M
2021-05-04 58.05 58.65 57.00 57.00 0.0M
2021-05-03 59.10 59.40 58.50 58.50 0.0M
2021-04-30 59.83 59.85 59.10 59.55 0.0M
2021-04-29 59.82 60.46 59.55 59.85 0.0M
2021-04-28 60.60 61.50 59.55 60.00 0.0M
2021-04-27 61.50 61.50 59.70 60.00 0.0M
2021-04-26 59.85 61.20 58.50 59.85 0.0M
2021-04-23 59.55 60.00 59.40 60.00 0.0M
2021-04-22 59.25 60.75 59.25 59.55 0.0M
2021-04-21 59.55 60.00 58.80 59.75 0.0M
2021-04-20 59.07 60.75 59.07 60.30 0.0M
2021-04-19 59.70 61.05 59.70 61.05 0.0M
2021-04-16 59.55 60.00 58.65 59.85 0.0M
2021-04-15 58.50 62.70 58.50 60.30 0.0M
2021-04-14 59.73 60.15 59.25 59.55 0.0M
2021-04-13 59.70 59.85 58.06 59.85 0.0M
2021-04-12 59.85 60.75 57.75 60.15 0.0M
2021-04-09 61.35 62.40 60.30 60.45 0.0M
2021-04-08 61.73 62.70 60.31 62.70 0.0M
2021-04-07 61.95 62.12 60.00 61.35 0.0M
2021-04-06 60.60 62.85 60.60 62.10 0.0M
2021-04-05 59.85 62.25 58.80 60.00 0.0M
2021-04-01 60.00 61.80 58.05 58.65 0.0M
2021-03-31 58.65 62.25 58.65 60.00 0.0M
2021-03-30 57.45 58.65 57.45 58.65 0.0M
2021-03-29 57.80 58.58 57.80 58.50 0.0M
2021-03-26 60.90 60.90 57.90 57.90 0.0M
2021-03-25 58.95 59.55 57.15 58.95 0.0M
2021-03-24 60.00 63.30 58.20 58.50 0.0M
2021-03-23 60.37 62.70 60.37 60.60 0.0M
2021-03-22 63.00 66.00 62.55 62.55 0.0M
2021-03-19 62.70 66.00 60.90 63.00 0.0M
2021-03-18 62.25 68.85 62.25 63.15 0.0M
2021-03-17 58.80 64.65 57.45 62.77 0.0M
2021-03-16 58.50 59.25 57.00 57.46 0.0M
2021-03-15 58.65 58.65 57.75 57.75 0.0M
2021-03-12 58.80 58.80 57.60 57.75 0.0M
2021-03-11 57.15 58.65 56.10 58.65 0.0M
2021-03-10 57.75 57.75 55.95 56.10 0.0M
2021-03-09 58.43 58.50 57.00 57.00 0.0M
2021-03-08 57.30 57.75 57.00 57.00 0.0M
2021-03-05 60.30 60.60 57.00 57.60 0.0M
2021-03-04 59.40 61.05 57.79 60.60 0.0M
2021-03-03 60.60 61.35 60.00 60.00 0.0M
2021-03-02 59.25 61.35 59.25 60.15 0.0M
2021-03-01 58.50 61.50 58.46 60.00 0.0M
2021-02-26 59.10 59.25 57.00 58.35 0.0M
2021-02-25 60.75 63.00 58.45 59.85 0.0M
2021-02-24 58.41 60.43 58.08 59.85 0.0M
2021-02-23 59.40 60.75 56.10 57.75 0.0M
2021-02-22 62.10 62.40 60.15 60.15 0.0M
2021-02-19 62.55 64.95 61.95 63.04 0.0M
2021-02-18 64.80 64.80 60.15 61.50 0.0M
2021-02-17 68.40 69.75 64.80 64.80 0.0M
2021-02-16 67.50 69.15 65.72 67.35 0.0M
2021-02-12 64.05 67.50 61.20 64.35 0.0M
2021-02-11 63.00 63.75 60.15 62.25 0.0M
2021-02-10 62.85 63.90 61.65 62.85 0.0M
2021-02-09 62.25 63.60 59.55 61.65 0.0M
2021-02-08 61.50 62.25 60.00 62.25 0.0M
2021-02-05 61.05 61.50 59.25 59.40 0.0M
2021-02-04 60.30 61.35 57.30 58.84 0.0M
2021-02-03 55.95 62.70 55.95 59.85 0.0M
2021-02-02 56.40 57.75 56.25 57.60 0.0M
2021-02-01 56.40 57.75 56.40 56.40 0.0M
2021-01-29 56.25 57.30 55.50 55.65 0.0M
2021-01-28 57.30 57.75 56.55 56.70 0.0M
2021-01-27 57.00 57.75 57.00 57.00 0.0M
2021-01-26 58.50 58.65 57.00 58.05 0.0M
2021-01-25 58.80 58.80 57.15 57.60 0.0M
2021-01-22 55.80 58.20 55.80 57.45 0.0M
2021-01-21 55.80 59.40 54.75 58.50 0.0M
2021-01-20 53.25 55.05 52.20 52.25 0.0M
2021-01-19 54.60 54.60 52.20 52.65 0.0M
2021-01-15 57.00 57.15 52.50 54.75 0.0M
2021-01-14 58.35 58.35 55.50 57.45 0.0M
2021-01-13 57.75 59.12 56.00 57.30 0.0M
2021-01-12 54.05 57.49 54.05 56.40 0.0M
2021-01-11 57.30 59.55 53.55 56.40 0.0M
2021-01-08 51.00 56.10 51.00 55.20 0.0M
2021-01-07 50.85 51.60 50.25 50.55 0.0M
2021-01-06 50.40 52.20 49.05 50.55 0.0M
2021-01-05 49.48 52.95 49.35 49.35 0.0M
2021-01-04 49.50 49.80 48.75 49.35 0.0M