Toshi
TOSHI
Rank #292
$0.00042686
Updated 2 months ago
Market Cap
$179.89M
24h Volume
$18.78M
Avg Volume (6m)
$37.59M
24h High/Low
$0.00044312
$0.00038297
$0.00038297
Price Chart
Categories & Chains
Categories
BNB Chain Ecosystem
Base Ecosystem
Meme
Launchpad
Base Meme
Cat-Themed
Chains
Base
0xac1bd2486aaf3b5...
Binance Smart Chain
0x6a2608dabe09bc1...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00042686 | $0.00044312 | $0.00038297 | $0.00042686 | $18.78M | $179.89M |
| Dec 2, 2025 | $0.00037311 | $0.00042276 | $0.00037311 | $0.00041915 | $17.44M | $165.48M |
| Dec 1, 2025 | $0.00040077 | $0.00040077 | $0.00035770 | $0.00037772 | $16.14M | $156.56M |
| Nov 30, 2025 | $0.00041741 | $0.00041954 | $0.00040930 | $0.00040930 | $13.10M | $174.48M |
| Nov 29, 2025 | $0.00043502 | $0.00043502 | $0.00041500 | $0.00041567 | $21.70M | $178.35M |
| Nov 28, 2025 | $0.00044243 | $0.00045419 | $0.00042128 | $0.00043267 | $24.70M | $182.22M |
| Nov 27, 2025 | $0.00041611 | $0.00045603 | $0.00041445 | $0.00043857 | $22.98M | $179.53M |
| Nov 26, 2025 | $0.00040049 | $0.00041982 | $0.00039026 | $0.00041730 | $22.96M | $169.55M |
| Nov 25, 2025 | $0.00041520 | $0.00041520 | $0.00038658 | $0.00040047 | $23.72M | $166.57M |
| Nov 24, 2025 | $0.00040046 | $0.00041829 | $0.00038182 | $0.00041654 | $50.03M | $167.94M |
| Nov 23, 2025 | $0.00035594 | $0.00048135 | $0.00035515 | $0.00040656 | $81.74M | $174.71M |
| Nov 22, 2025 | $0.00035421 | $0.00035748 | $0.00033936 | $0.00035748 | $19.89M | $146.27M |
| Nov 21, 2025 | $0.00037349 | $0.00037948 | $0.00034204 | $0.00034359 | $23.39M | $151.05M |
| Nov 20, 2025 | $0.00040313 | $0.00041723 | $0.00037279 | $0.00038645 | $19.40M | $167.34M |
| Nov 19, 2025 | $0.00041838 | $0.00042613 | $0.00037722 | $0.00040267 | $22.04M | $169.20M |
| Nov 18, 2025 | $0.00038372 | $0.00043659 | $0.00037770 | $0.00042244 | $22.46M | $166.54M |
| Nov 17, 2025 | $0.00041688 | $0.00042083 | $0.00037432 | $0.00038571 | $19.17M | $170.54M |
| Nov 16, 2025 | $0.00044262 | $0.00044592 | $0.00040841 | $0.00041061 | $17.12M | $180.18M |
| Nov 15, 2025 | $0.00043317 | $0.00045448 | $0.00042883 | $0.00043966 | $22.05M | $184.37M |
| Nov 14, 2025 | $0.00047554 | $0.00047554 | $0.00043742 | $0.00043907 | $28.77M | $191.76M |
| Nov 13, 2025 | $0.00048707 | $0.00053191 | $0.00046703 | $0.00047679 | $36.05M | $211.29M |
| Nov 12, 2025 | $0.00049523 | $0.00051702 | $0.00049137 | $0.00049542 | $21.10M | $211.15M |
| Nov 11, 2025 | $0.00051058 | $0.00054310 | $0.00050874 | $0.00051058 | $21.90M | $214.66M |
| Nov 10, 2025 | $0.00052713 | $0.00052713 | $0.00052713 | $0.00052713 | $22.39M | $221.74M |
| Nov 9, 2025 | $0.00052155 | $0.00052155 | $0.00052155 | $0.00052155 | $21.52M | $219.66M |
| Nov 8, 2025 | $0.00054305 | $0.00054305 | $0.00054305 | $0.00054305 | $29.64M | $228.50M |
| Nov 7, 2025 | $0.00050750 | $0.00050750 | $0.00050750 | $0.00050750 | $25.46M | $213.77M |
| Nov 6, 2025 | $0.00055205 | $0.00055205 | $0.00055205 | $0.00055205 | $29.01M | $232.29M |
| Nov 5, 2025 | $0.00053331 | $0.00053331 | $0.00053331 | $0.00053331 | $39.62M | $224.09M |
| Nov 4, 2025 | $0.00057155 | $0.00057155 | $0.00057155 | $0.00057155 | $38.69M | $240.45M |
| Nov 3, 2025 | $0.00068770 | $0.00068770 | $0.00068770 | $0.00068770 | $17.25M | $288.60M |
| Nov 2, 2025 | $0.00071344 | $0.00071344 | $0.00071344 | $0.00071344 | $18.98M | $299.36M |
| Nov 1, 2025 | $0.00069494 | $0.00069494 | $0.00069494 | $0.00069494 | $20.70M | $292.51M |
| Oct 31, 2025 | $0.00069287 | $0.00069287 | $0.00069287 | $0.00069287 | $24.97M | $291.45M |
| Oct 30, 2025 | $0.00075390 | $0.00075390 | $0.00075390 | $0.00075390 | $20.65M | $316.77M |
| Oct 29, 2025 | $0.00077555 | $0.00077555 | $0.00077555 | $0.00077555 | $25.88M | $326.53M |
| Oct 28, 2025 | $0.00080512 | $0.00080512 | $0.00080512 | $0.00080512 | $37.15M | $338.61M |
| Oct 27, 2025 | $0.00079173 | $0.00079173 | $0.00079173 | $0.00079173 | $26.35M | $333.05M |
| Oct 26, 2025 | $0.00076752 | $0.00076752 | $0.00076752 | $0.00076752 | $38.67M | $322.58M |
| Oct 25, 2025 | $0.00071864 | $0.00071864 | $0.00071864 | $0.00071864 | $19.41M | $302.26M |
| Oct 24, 2025 | $0.00071200 | $0.00071200 | $0.00071200 | $0.00071200 | $125.38M | $299.50M |
| Oct 23, 2025 | $0.00068124 | $0.00068124 | $0.00068124 | $0.00068124 | $58.13M | $286.42M |
| Oct 22, 2025 | $0.00071751 | $0.00071751 | $0.00071751 | $0.00071751 | $44.40M | $301.54M |
| Oct 21, 2025 | $0.00071291 | $0.00071291 | $0.00071291 | $0.00071291 | $34.18M | $300.61M |
| Oct 20, 2025 | $0.00072367 | $0.00072367 | $0.00072367 | $0.00072367 | $28.80M | $304.44M |
| Oct 19, 2025 | $0.00070727 | $0.00070727 | $0.00070727 | $0.00070727 | $31.35M | $297.42M |
| Oct 18, 2025 | $0.00069668 | $0.00069668 | $0.00069668 | $0.00069668 | $43.30M | $293.77M |
| Oct 17, 2025 | $0.00068778 | $0.00068778 | $0.00068778 | $0.00068778 | $37.09M | $289.24M |
| Oct 16, 2025 | $0.00073840 | $0.00073840 | $0.00073840 | $0.00073840 | $31.32M | $312.45M |
| Oct 15, 2025 | $0.00077792 | $0.00077792 | $0.00077792 | $0.00077792 | $42.78M | $327.41M |
| Oct 14, 2025 | $0.00081929 | $0.00081929 | $0.00081929 | $0.00081929 | $37.47M | $344.51M |
| Oct 13, 2025 | $0.00083536 | $0.00083536 | $0.00083536 | $0.00083536 | $59.19M | $350.89M |
| Oct 12, 2025 | $0.00077648 | $0.00077648 | $0.00077648 | $0.00077648 | $64.09M | $327.26M |
| Oct 11, 2025 | $0.00078122 | $0.00078122 | $0.00078122 | $0.00078122 | $111.21M | $330.35M |
| Oct 10, 2025 | $0.00097003 | $0.00097003 | $0.00097003 | $0.00097003 | $96.57M | $409.72M |
| Oct 9, 2025 | $0.00105446 | $0.00105446 | $0.00105446 | $0.00105446 | $112.88M | $442.33M |
| Oct 8, 2025 | $0.00087032 | $0.00087032 | $0.00087032 | $0.00087032 | $60.57M | $366.11M |
| Oct 7, 2025 | $0.00090121 | $0.00090121 | $0.00090121 | $0.00090121 | $66.12M | $378.98M |
| Oct 6, 2025 | $0.00081684 | $0.00081684 | $0.00081684 | $0.00081684 | $24.08M | $343.43M |
| Oct 5, 2025 | $0.00080307 | $0.00080307 | $0.00080307 | $0.00080307 | $26.96M | $337.79M |
| Oct 4, 2025 | $0.00080267 | $0.00080267 | $0.00080267 | $0.00080267 | $25.45M | $337.85M |
| Oct 3, 2025 | $0.00082144 | $0.00082144 | $0.00082144 | $0.00082144 | $46.72M | $344.19M |
| Oct 2, 2025 | $0.00076044 | $0.00076044 | $0.00076044 | $0.00076044 | $29.06M | $319.15M |
| Oct 1, 2025 | $0.00071886 | $0.00071886 | $0.00071886 | $0.00071886 | $24.48M | $301.24M |
| Sep 30, 2025 | $0.00073035 | $0.00073035 | $0.00073035 | $0.00073035 | $21.92M | $307.27M |
| Sep 29, 2025 | $0.00074512 | $0.00074512 | $0.00074512 | $0.00074512 | $19.97M | $313.43M |
| Sep 28, 2025 | $0.00073094 | $0.00073094 | $0.00073094 | $0.00073094 | $25.52M | $307.74M |
| Sep 27, 2025 | $0.00072014 | $0.00072014 | $0.00072014 | $0.00072014 | $29.23M | $303.98M |
| Sep 26, 2025 | $0.00071762 | $0.00071762 | $0.00071762 | $0.00071762 | $33.14M | $302.06M |
| Sep 25, 2025 | $0.00078422 | $0.00078422 | $0.00078422 | $0.00078422 | $92.31M | $328.15M |
| Sep 24, 2025 | $0.00079242 | $0.00079242 | $0.00079242 | $0.00079242 | $44.96M | $333.51M |
| Sep 23, 2025 | $0.00075319 | $0.00075319 | $0.00075319 | $0.00075319 | $37.82M | $317.00M |
| Sep 22, 2025 | $0.00082787 | $0.00082787 | $0.00082787 | $0.00082787 | $63.90M | $348.42M |
| Sep 21, 2025 | $0.00085527 | $0.00085527 | $0.00085527 | $0.00085527 | $58.29M | $359.35M |
| Sep 20, 2025 | $0.00081152 | $0.00081152 | $0.00081152 | $0.00081152 | $58.28M | $341.22M |
| Sep 19, 2025 | $0.00086903 | $0.00086903 | $0.00086903 | $0.00086903 | $171.32M | $366.07M |
| Sep 18, 2025 | $0.00091956 | $0.00091956 | $0.00091956 | $0.00091956 | $629.25M | $386.44M |
| Sep 17, 2025 | $0.00060353 | $0.00060353 | $0.00060353 | $0.00060353 | $10.90M | $253.89M |
| Sep 16, 2025 | $0.00059982 | $0.00059982 | $0.00059982 | $0.00059982 | $14.46M | $252.16M |
| Sep 15, 2025 | $0.00062328 | $0.00062328 | $0.00062328 | $0.00062328 | $21.13M | $261.98M |
| Sep 14, 2025 | $0.00067946 | $0.00067946 | $0.00067946 | $0.00067946 | $34.35M | $283.67M |
| Sep 13, 2025 | $0.00061742 | $0.00061742 | $0.00061742 | $0.00061742 | $15.19M | $259.87M |
| Sep 12, 2025 | $0.00061111 | $0.00061111 | $0.00061111 | $0.00061111 | $12.38M | $256.73M |
| Sep 11, 2025 | $0.00058833 | $0.00058833 | $0.00058833 | $0.00058833 | $11.67M | $247.66M |
| Sep 10, 2025 | $0.00057597 | $0.00057597 | $0.00057597 | $0.00057597 | $14.34M | $242.31M |
| Sep 9, 2025 | $0.00060056 | $0.00060056 | $0.00060056 | $0.00060056 | $14.11M | $252.78M |
| Sep 8, 2025 | $0.00056890 | $0.00056890 | $0.00056890 | $0.00056890 | $6.67M | $239.59M |
| Sep 7, 2025 | $0.00057632 | $0.00057632 | $0.00057632 | $0.00057632 | $9.41M | $242.71M |
| Sep 6, 2025 | $0.00056405 | $0.00056405 | $0.00056405 | $0.00056405 | $9.68M | $237.30M |
| Sep 5, 2025 | $0.00055974 | $0.00055974 | $0.00055974 | $0.00055974 | $10.28M | $235.85M |
| Sep 4, 2025 | $0.00058359 | $0.00058359 | $0.00058359 | $0.00058359 | $12.71M | $245.74M |
| Sep 3, 2025 | $0.00057920 | $0.00057920 | $0.00057920 | $0.00057920 | $16.95M | $243.57M |
| Sep 2, 2025 | $0.00056486 | $0.00056486 | $0.00056486 | $0.00056486 | $17.40M | $237.74M |
| Sep 1, 2025 | $0.00059092 | $0.00059092 | $0.00059092 | $0.00059092 | $10.13M | $248.61M |
| Aug 31, 2025 | $0.00059646 | $0.00059646 | $0.00059646 | $0.00059646 | $8.58M | $250.64M |
| Aug 30, 2025 | $0.00060323 | $0.00060323 | $0.00060323 | $0.00060323 | $17.31M | $253.83M |
| Aug 29, 2025 | $0.00062797 | $0.00062797 | $0.00062797 | $0.00062797 | $19.97M | $263.98M |
| Aug 28, 2025 | $0.00064449 | $0.00064449 | $0.00064449 | $0.00064449 | $14.61M | $272.54M |
| Aug 27, 2025 | $0.00067176 | $0.00067176 | $0.00067176 | $0.00067176 | $14.21M | $282.60M |
| Aug 26, 2025 | $0.00065070 | $0.00065070 | $0.00065070 | $0.00065070 | $20.22M | $273.74M |
| Aug 25, 2025 | $0.00069616 | $0.00069616 | $0.00069616 | $0.00069616 | $16.84M | $293.23M |
| Aug 24, 2025 | $0.00072461 | $0.00072461 | $0.00072461 | $0.00072461 | $14.99M | $304.41M |
| Aug 23, 2025 | $0.00073650 | $0.00073650 | $0.00073650 | $0.00073650 | $29.30M | $309.84M |
| Aug 22, 2025 | $0.00068817 | $0.00068817 | $0.00068817 | $0.00068817 | $29.48M | $288.68M |
| Aug 21, 2025 | $0.00072055 | $0.00072055 | $0.00072055 | $0.00072055 | $29.18M | $304.04M |
| Aug 20, 2025 | $0.00062293 | $0.00062293 | $0.00062293 | $0.00062293 | $19.75M | $261.81M |
| Aug 19, 2025 | $0.00066821 | $0.00066821 | $0.00066821 | $0.00066821 | $19.54M | $280.88M |
| Aug 18, 2025 | $0.00070157 | $0.00070157 | $0.00070157 | $0.00070157 | $19.88M | $295.44M |
| Aug 17, 2025 | $0.00070538 | $0.00070538 | $0.00070538 | $0.00070538 | $11.96M | $296.72M |
| Aug 16, 2025 | $0.00070805 | $0.00070805 | $0.00070805 | $0.00070805 | $17.11M | $297.73M |