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
$0.00010348
+3.21% 1D
Recently Viewed
1H+1.28%
1D+3.21%
1W-6.12%
1M-17.78%
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 $0.00010337 and is up 0.5% across the window.
Toshi — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0001369
Window low
$0.0000982
First → last
+0.46%
Latest close
$0.00010337
vs live
+0.11%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.00010374 | $0.00010403 | $0.00009963 | $0.00010337 | -0.36% | $15,853 | $43.49M |
| Nov 3, 2026 | $0.00010022 | $0.00010508 | $0.0000988 | $0.00010374 | +3.51% | $65,834 | $43.64M |
| Nov 2, 2026 | $0.00010211 | $0.00010259 | $0.00009886 | $0.00010022 | -1.85% | $58,381 | $42.16M |
| Nov 1, 2026 | $0.00010536 | $0.00011006 | $0.00010141 | $0.00010211 | -3.08% | $69,215 | $42.96M |
| Oct 31, 2026 | $0.00010691 | $0.00010803 | $0.00010094 | $0.00010536 | -1.45% | $73,679 | $44.32M |
| Oct 30, 2026 | $0.00010334 | $0.00010743 | $0.00009872 | $0.00010691 | +3.45% | $77,059 | $44.98M |
| Oct 29, 2026 | $0.0001104 | $0.00011098 | $0.00010277 | $0.00010334 | -6.39% | $70,245 | $43.47M |
| Oct 28, 2026 | $0.00011081 | $0.00011268 | $0.00010894 | $0.0001104 | -0.37% | $67,250 | $46.44M |
| Oct 27, 2026 | $0.00011417 | $0.00012095 | $0.00010686 | $0.00011081 | -2.94% | $84,082 | $46.62M |
| Oct 26, 2026 | $0.00010578 | $0.00012442 | $0.00010384 | $0.00011417 | +7.93% | $110,488 | $48.03M |
| Oct 25, 2026 | $0.00010894 | $0.00011806 | $0.00010462 | $0.00010578 | -2.90% | $83,246 | $44.50M |
| Oct 24, 2026 | $0.00011047 | $0.00011288 | $0.00010503 | $0.00010894 | -1.38% | $76,320 | $45.83M |
| Oct 23, 2026 | $0.00011169 | $0.00011679 | $0.00010455 | $0.00011047 | -1.09% | $73,994 | $46.47M |
| Oct 22, 2026 | $0.00011809 | $0.00011886 | $0.00011046 | $0.00011169 | -5.42% | $59,862 | $46.99M |
| Oct 21, 2026 | $0.00012035 | $0.00012814 | $0.00011796 | $0.00011809 | -1.88% | $82,589 | $49.68M |
| Oct 20, 2026 | $0.00010784 | $0.00012061 | $0.00010497 | $0.00012035 | +11.60% | $73,225 | $50.63M |
| Oct 19, 2026 | $0.00010832 | $0.00011239 | $0.00010721 | $0.00010784 | -0.44% | $61,518 | $45.37M |
| Oct 18, 2026 | $0.00010713 | $0.00010935 | $0.00010346 | $0.00010832 | +1.11% | $57,057 | $45.57M |
| Oct 17, 2026 | $0.00010719 | $0.00011153 | $0.00010541 | $0.00010713 | -0.06% | $69,528 | $45.07M |
| Oct 16, 2026 | $0.00010583 | $0.00011378 | $0.00010511 | $0.00010719 | +1.29% | $63,613 | $45.09M |
| Oct 15, 2026 | $0.00010581 | $0.00010683 | $0.00010081 | $0.00010583 | +0.02% | $66,616 | $44.52M |
| Oct 14, 2026 | $0.0001086 | $0.00011029 | $0.00010556 | $0.00010581 | -2.57% | $55,944 | $44.51M |
| Oct 13, 2026 | $0.00010919 | $0.00011173 | $0.00010582 | $0.0001086 | -0.54% | $60,891 | $45.69M |
| Oct 12, 2026 | $0.00011436 | $0.00011709 | $0.00010887 | $0.00010919 | -4.52% | $63,067 | $45.94M |
| Oct 11, 2026 | $0.00011573 | $0.00011988 | $0.00011349 | $0.00011436 | -1.18% | $58,276 | $48.11M |
| Oct 10, 2026 | $0.00011342 | $0.00011671 | $0.00011315 | $0.00011573 | +2.04% | $60,739 | $48.69M |
| Oct 9, 2026 | $0.0001108 | $0.00011456 | $0.00011052 | $0.00011342 | +2.36% | $57,663 | $47.71M |
| Oct 8, 2026 | $0.00011471 | $0.00011594 | $0.00010658 | $0.0001108 | -3.41% | $69,751 | $46.61M |
| Oct 7, 2026 | $0.00012083 | $0.00012262 | $0.00011232 | $0.00011471 | -5.06% | $65,880 | $48.26M |
| Oct 6, 2026 | $0.00012515 | $0.00012528 | $0.00011877 | $0.00012083 | -3.45% | $60,601 | $50.83M |
| Oct 5, 2026 | $0.00012585 | $0.00012694 | $0.00012293 | $0.00012515 | -0.56% | $78,997 | $52.65M |
| Oct 4, 2026 | $0.0001263 | $0.00012961 | $0.00012359 | $0.00012585 | -0.36% | $61,475 | $52.94M |
| Oct 3, 2026 | $0.00012351 | $0.00012879 | $0.0001229 | $0.0001263 | +2.26% | $61,351 | $53.13M |
| Oct 2, 2026 | $0.00012236 | $0.00012999 | $0.00011888 | $0.00012351 | +0.94% | $67,591 | $51.96M |
| Oct 1, 2026 | $0.00012566 | $0.00012591 | $0.00012055 | $0.00012236 | -2.63% | $58,245 | $51.48M |
| Sep 30, 2026 | $0.0001211 | $0.00013641 | $0.0001211 | $0.00012566 | +3.77% | $83,936 | $52.86M |
| Sep 29, 2026 | $0.00012172 | $0.00012532 | $0.00011734 | $0.0001211 | -0.51% | $64,115 | $50.95M |
| Sep 28, 2026 | $0.00012869 | $0.0001298 | $0.00011839 | $0.00012172 | -5.42% | $62,790 | $51.21M |
| Sep 27, 2026 | $0.00013036 | $0.00013116 | $0.00012571 | $0.00012869 | -1.28% | $62,972 | $54.14M |
| Sep 26, 2026 | $0.00012965 | $0.00013403 | $0.00012784 | $0.00013036 | +0.55% | $62,035 | $54.84M |
| Sep 25, 2026 | $0.00012852 | $0.00013182 | $0.00012678 | $0.00012965 | +0.88% | $62,605 | $54.54M |
| Sep 24, 2026 | $0.00012529 | $0.00012949 | $0.00012396 | $0.00012852 | +2.58% | $61,614 | $54.07M |
| Sep 23, 2026 | $0.00013494 | $0.00014059 | $0.00012388 | $0.00012529 | -7.15% | $85,854 | $52.71M |
| Sep 22, 2026 | $0.00012791 | $0.00014536 | $0.00012573 | $0.00013494 | +5.50% | $84,838 | $56.77M |
| Sep 21, 2026 | $0.00011636 | $0.00012857 | $0.00011632 | $0.00012791 | +9.93% | $71,682 | $53.81M |
| Sep 20, 2026 | $0.00011836 | $0.00011858 | $0.00011391 | $0.00011636 | -1.69% | $69,837 | $48.95M |
| Sep 19, 2026 | $0.00011505 | $0.00011917 | $0.00011339 | $0.00011836 | +2.88% | $57,581 | $49.79M |
| Sep 18, 2026 | $0.00010793 | $0.000117 | $0.00010784 | $0.00011505 | +6.60% | $88,032 | $48.40M |
| Sep 17, 2026 | $0.00010764 | $0.00011111 | $0.00010591 | $0.00010793 | +0.27% | $63,484 | $45.41M |
| Sep 16, 2026 | $0.0001073 | $0.00010764 | $0.00010356 | $0.00010764 | +0.32% | $63,455 | $45.28M |
| 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 | — | $59,457 | $43.29M |
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 $0.00010348, 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 $43.35M, on roughly $3.00M 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 up 0.46%.
What were TOSHI's high and low in this window?
In this sample, the highest trade print is about $0.00014536 (Sep 22, 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 -7.15% (Sep 23, 2026).