What historical data is shown for TOSHI?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Toshi (TOSHI) Historical Data
BSC
Meme
Toshi Historical Price Information — Daily TOSHI Open, High, Low, Close & Volume
$0.0001045
-5.60% 1D
Recently Viewed
1H-0.29%
1D-5.60%
1W-12.63%
1M+4.81%
Toshi (TOSHI) has 90 days of daily open, high, low and close on file. Over that window TOSHI ranged $0.0000982 to $0.0001369, closed at $0.00010404 and is down 15.5% across the window.
Toshi — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0001369
Window low
$0.0000982
First → last
-15.48%
Latest close
$0.00010404
vs live
+0.44%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
TOSHI Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0001073 | $0.00010746 | $0.00010402 | $0.00010404 | -3.04% | $42,061 | $43.77M |
| Sep 15, 2026 | $0.00011318 | $0.00011346 | $0.000106 | $0.0001073 | -5.20% | $58,435 | $45.14M |
| Sep 14, 2026 | $0.00011298 | $0.00011545 | $0.00011185 | $0.00011318 | +0.18% | $65,548 | $47.61M |
| Sep 13, 2026 | $0.00011391 | $0.00011852 | $0.00011277 | $0.00011298 | -0.82% | $63,268 | $47.53M |
| Sep 12, 2026 | $0.00011259 | $0.0001148 | $0.00011192 | $0.00011391 | +1.17% | $57,958 | $47.92M |
| Sep 11, 2026 | $0.00011102 | $0.00011631 | $0.00011084 | $0.00011259 | +1.41% | $61,838 | $47.37M |
| Sep 10, 2026 | $0.00011533 | $0.00012159 | $0.00010982 | $0.00011102 | -3.74% | $61,007 | $46.71M |
| Sep 9, 2026 | $0.00012223 | $0.00012337 | $0.00011243 | $0.00011533 | -5.65% | $67,674 | $48.52M |
| Sep 8, 2026 | $0.00012674 | $0.00012878 | $0.00012168 | $0.00012223 | -3.56% | $62,027 | $51.42M |
| Sep 7, 2026 | $0.00013007 | $0.00013876 | $0.0001246 | $0.00012674 | -2.56% | $100,709 | $53.32M |
| Sep 6, 2026 | $0.00012095 | $0.00013054 | $0.00011763 | $0.00013007 | +7.54% | $85,355 | $54.72M |
| Sep 5, 2026 | $0.00011919 | $0.000123 | $0.00011864 | $0.00012095 | +1.48% | $70,005 | $50.88M |
| Sep 4, 2026 | $0.00012019 | $0.00012109 | $0.0001163 | $0.00011919 | -0.83% | $61,296 | $50.14M |
| Sep 3, 2026 | $0.00011662 | $0.00012445 | $0.00011419 | $0.00012019 | +3.06% | $82,332 | $50.56M |
| Sep 2, 2026 | $0.00011929 | $0.00011982 | $0.00011443 | $0.00011662 | -2.24% | $60,932 | $49.06M |
| Sep 1, 2026 | $0.00012159 | $0.00012442 | $0.00011821 | $0.00011929 | -1.89% | $63,010 | $50.18M |
| Aug 31, 2026 | $0.00011686 | $0.00012346 | $0.00011622 | $0.00012159 | +4.05% | $65,612 | $51.15M |
| Aug 30, 2026 | $0.00012246 | $0.00012394 | $0.00011555 | $0.00011686 | -4.57% | $63,565 | $49.16M |
| Aug 29, 2026 | $0.00012432 | $0.00012603 | $0.00012181 | $0.00012246 | -1.50% | $64,629 | $51.52M |
| Aug 28, 2026 | $0.00013046 | $0.00013096 | $0.000122 | $0.00012432 | -4.71% | $61,932 | $52.30M |
| Aug 27, 2026 | $0.00013137 | $0.00013413 | $0.00012855 | $0.00013046 | -0.69% | $65,010 | $54.88M |
| Aug 26, 2026 | $0.00012792 | $0.0001325 | $0.00012209 | $0.00013137 | +2.70% | $63,197 | $55.27M |
| Aug 25, 2026 | $0.0001312 | $0.0001379 | $0.00012631 | $0.00012792 | -2.50% | $81,958 | $53.81M |
| Aug 24, 2026 | $0.0001369 | $0.0001394 | $0.0001277 | $0.0001312 | -4.16% | $93,986 | $55.19M |
| Aug 23, 2026 | $0.0001233 | $0.00013769 | $0.0001169 | $0.0001369 | +11.03% | $83,008 | $57.59M |
| Aug 22, 2026 | $0.0001292 | $0.000144 | $0.00012186 | $0.0001233 | -4.57% | $90,355 | $51.87M |
| Aug 21, 2026 | $0.000113 | $0.0001298 | $0.0001129 | $0.0001292 | +14.34% | $80,004 | $54.35M |
| Aug 20, 2026 | $0.000106 | $0.0001148 | $0.0001043 | $0.000113 | +6.60% | $67,409 | $47.54M |
| Aug 19, 2026 | $0.0000982 | $0.0001087 | $0.0000974 | $0.000106 | +7.94% | $69,547 | $44.59M |
| Aug 18, 2026 | $0.0000994 | $0.0000997 | $0.0000976 | $0.0000982 | -1.21% | $57,180 | $41.31M |
| Aug 17, 2026 | $0.0000991 | $0.0001012 | $0.000099 | $0.0000994 | +0.30% | $46,812 | $41.82M |
| Aug 16, 2026 | $0.0001012 | $0.0001015 | $0.0000981 | $0.0000991 | -2.08% | $49,564 | $41.69M |
| Aug 15, 2026 | $0.0000996 | $0.0001025 | $0.0000991 | $0.0001012 | +1.61% | $48,996 | $42.57M |
| Aug 14, 2026 | $0.0001001 | $0.0001005 | $0.000098 | $0.0000996 | -0.50% | $57,637 | $41.90M |
| Aug 13, 2026 | $0.0001005 | $0.0001023 | $0.0000988 | $0.0001001 | -0.40% | $62,237 | $42.11M |
| Aug 12, 2026 | $0.0001027 | $0.0001037 | $0.0001001 | $0.0001005 | -2.14% | $53,972 | $42.28M |
| Aug 11, 2026 | $0.0001032 | $0.0001042 | $0.0001003 | $0.0001027 | -0.48% | $53,220 | $43.20M |
| Aug 10, 2026 | $0.0001052 | $0.0001066 | $0.0001026 | $0.0001032 | -1.90% | $53,290 | $43.42M |
| Aug 9, 2026 | $0.0001049 | $0.0001072 | $0.0001046 | $0.0001052 | +0.29% | $60,175 | $44.26M |
| Aug 8, 2026 | $0.0001029 | $0.0001057 | $0.0001021 | $0.0001049 | +1.94% | $54,239 | $44.13M |
| Aug 7, 2026 | $0.0001032 | $0.0001054 | $0.0001024 | $0.0001029 | -0.29% | $59,457 | $43.29M |
| Aug 6, 2026 | $0.0001021 | $0.0001048 | $0.0001018 | $0.0001032 | +1.08% | $57,131 | $43.42M |
| Aug 5, 2026 | $0.0001032 | $0.0001038 | $0.0001016 | $0.0001021 | -1.07% | $57,102 | $42.95M |
| Aug 4, 2026 | $0.0001032 | $0.0001051 | $0.0001025 | $0.0001032 | +0.00% | $52,107 | $43.42M |
| Aug 3, 2026 | $0.0001038 | $0.0001047 | $0.0001008 | $0.0001032 | -0.58% | $55,829 | $43.42M |
| Aug 2, 2026 | $0.0001023 | $0.0001047 | $0.000102 | $0.0001038 | +1.47% | $53,473 | $43.67M |
| Aug 1, 2026 | $0.000102 | $0.0001055 | $0.0001014 | $0.0001023 | +0.29% | $53,747 | $43.04M |
| Jul 31, 2026 | $0.0001034 | $0.0001055 | $0.0001017 | $0.000102 | -1.35% | $59,604 | $42.91M |
| Jul 30, 2026 | $0.000102 | $0.0001048 | $0.0001013 | $0.0001034 | +1.37% | $56,303 | $43.50M |
| Jul 29, 2026 | $0.0001049 | $0.0001052 | $0.0000997 | $0.000102 | -2.76% | $66,081 | $42.91M |
| Jul 28, 2026 | $0.000105 | $0.000107 | $0.0001035 | $0.0001049 | -0.10% | $67,786 | $44.13M |
| Jul 27, 2026 | $0.0001131 | $0.0001139 | $0.0001046 | $0.000105 | -7.16% | $69,697 | $44.17M |
| Jul 26, 2026 | $0.0001094 | $0.0001188 | $0.0001082 | $0.0001131 | +3.38% | $90,136 | $47.58M |
| Jul 25, 2026 | $0.0001082 | $0.0001103 | $0.0001061 | $0.0001094 | +1.11% | $65,959 | $46.02M |
| Jul 24, 2026 | $0.0001095 | $0.0001112 | $0.0001076 | $0.0001082 | -1.19% | $61,586 | $45.52M |
| Jul 23, 2026 | $0.0001108 | $0.0001119 | $0.0001086 | $0.0001095 | -1.17% | $64,303 | $46.07M |
| Jul 22, 2026 | $0.0001122 | $0.0001149 | $0.0001093 | $0.0001108 | -1.25% | $72,297 | $46.61M |
| Jul 21, 2026 | $0.0001141 | $0.0001155 | $0.0001098 | $0.0001122 | -1.67% | $83,394 | $47.20M |
| Jul 20, 2026 | $0.0001131 | $0.0001146 | $0.0001077 | $0.0001141 | +0.88% | $82,033 | $48.00M |
| Jul 19, 2026 | $0.0001216 | $0.0001239 | $0.0001113 | $0.0001131 | -6.99% | $64,596 | $47.58M |
| Jul 18, 2026 | $0.0001082 | $0.000145 | $0.0001076 | $0.0001216 | +12.38% | $137,883 | $51.16M |
| Jul 17, 2026 | $0.0001094 | $0.0001104 | $0.0001075 | $0.0001082 | -1.10% | $57,801 | $45.52M |
| Jul 16, 2026 | $0.0001118 | $0.0001147 | $0.0001078 | $0.0001094 | -2.15% | $66,576 | $46.02M |
| Jul 15, 2026 | $0.000112 | $0.0001144 | $0.0001093 | $0.0001118 | -0.18% | $59,553 | $47.03M |
| Jul 14, 2026 | $0.0001091 | $0.0001145 | $0.0001082 | $0.000112 | +2.66% | $57,598 | $47.12M |
| Jul 13, 2026 | $0.0001114 | $0.0001134 | $0.0001081 | $0.0001091 | -2.06% | $60,680 | $45.90M |
| Jul 12, 2026 | $0.0001126 | $0.0001145 | $0.0001112 | $0.0001114 | -1.07% | $56,849 | $46.86M |
| Jul 11, 2026 | $0.0001149 | $0.0001181 | $0.0001125 | $0.0001126 | -2.00% | $53,498 | $47.37M |
| Jul 10, 2026 | $0.0001129 | $0.0001185 | $0.0001123 | $0.0001149 | +1.77% | $58,423 | $48.34M |
| Jul 9, 2026 | $0.0001115 | $0.0001147 | $0.0001101 | $0.0001129 | +1.26% | $57,399 | $47.50M |
| Jul 8, 2026 | $0.0001159 | $0.0001165 | $0.0001108 | $0.0001115 | -3.80% | $58,553 | $46.91M |
| Jul 7, 2026 | $0.000121 | $0.0001213 | $0.0001157 | $0.0001159 | -4.21% | $67,753 | $48.76M |
| Jul 6, 2026 | $0.0001203 | $0.0001237 | $0.0001152 | $0.000121 | +0.58% | $67,279 | $50.90M |
| Jul 5, 2026 | $0.0001196 | $0.0001217 | $0.0001176 | $0.0001203 | +0.59% | $56,231 | $50.61M |
| Jul 4, 2026 | $0.0001204 | $0.0001232 | $0.0001177 | $0.0001196 | -0.66% | $79,129 | $50.31M |
| Jul 3, 2026 | $0.0001161 | $0.0001207 | $0.0001153 | $0.0001204 | +3.70% | $67,309 | $50.65M |
| Jul 2, 2026 | $0.0001133 | $0.0001173 | $0.000112 | $0.0001161 | +2.47% | $62,047 | $48.84M |
| Jul 1, 2026 | $0.0001121 | $0.0001156 | $0.0001081 | $0.0001133 | +1.07% | $63,604 | $47.66M |
| Jun 30, 2026 | $0.0001137 | $0.0001227 | $0.0001099 | $0.0001121 | -1.41% | $73,477 | $47.16M |
| Jun 29, 2026 | $0.0001171 | $0.0001196 | $0.000111 | $0.0001137 | -2.90% | $72,003 | $47.83M |
| Jun 28, 2026 | $0.0001091 | $0.0001527 | $0.0001088 | $0.0001171 | +7.33% | $164,571 | $49.26M |
| Jun 27, 2026 | $0.00011 | $0.0001124 | $0.0001083 | $0.0001091 | -0.82% | $60,892 | $45.90M |
| Jun 26, 2026 | $0.0001087 | $0.0001135 | $0.0001046 | $0.00011 | +1.20% | $59,100 | $46.28M |
| Jun 25, 2026 | $0.0001084 | $0.0001141 | $0.0001036 | $0.0001087 | +0.28% | $62,590 | $45.73M |
| Jun 24, 2026 | $0.0001132 | $0.0001151 | $0.0001039 | $0.0001084 | -4.24% | $67,607 | $45.60M |
| Jun 23, 2026 | $0.000118 | $0.000118 | $0.0001117 | $0.0001132 | -4.07% | $62,368 | $47.62M |
| Jun 22, 2026 | $0.0001223 | $0.0001255 | $0.0001168 | $0.000118 | -3.52% | $74,845 | $49.64M |
| Jun 21, 2026 | $0.000124 | $0.0001332 | $0.0001217 | $0.0001223 | -1.37% | $80,707 | $51.45M |
| Jun 20, 2026 | $0.0001231 | $0.000125 | $0.0001203 | $0.000124 | +0.73% | $63,056 | $52.17M |
| Jun 19, 2026 | $0.0001256 | $0.0001257 | $0.0001217 | $0.0001231 | — | $59,668 | $51.79M |
Toshi Historical Data FAQ
Window highs, lows, best/worst days and volume for ToshiWhat is the all-time high for TOSHI?
Toshi's record price is about $0.00226012. It currently trades at $0.0001045, roughly 95.4% below that peak. The all-time low on record is $1.896e-8. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the TOSHI market cap?
Toshi has a market capitalisation of about $43.92M, on roughly $2.52M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did TOSHI change over this window?
Across 90 daily candles, close-to-close moved down 15.48%.
What were TOSHI's high and low in this window?
In this sample, the highest trade print is about $0.0001527 (Jun 28, 2026) and the lowest about $0.0000974 (Aug 19, 2026).
What were TOSHI's best and worst days in this window?
Best close-to-close day was about +14.34% (Aug 21, 2026); worst was -7.16% (Jul 27, 2026).