TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.2554 | $0.3005 | $0.2468 | $0.2593 | $1,529.81 | $259,209 |
| 2014-06-02 | $0.2598 | $0.3061 | $0.2480 | $0.2944 | $1,910.40 | $296,364 |
| 2014-06-03 | $0.2946 | $0.3253 | $0.2674 | $0.2823 | $1,600.80 | $285,022 |
| 2014-06-04 | $0.2823 | $0.2980 | $0.2277 | $0.2887 | $3,703.36 | $298,769 |
| 2014-06-05 | $0.2887 | $0.2972 | $0.2466 | $0.2848 | $544.89 | $296,176 |
| 2014-06-06 | $0.2851 | $0.2994 | $0.2594 | $0.2731 | $1,674.08 | $287,957 |
| 2014-06-07 | $0.2729 | $0.3014 | $0.2606 | $0.2684 | $2,393.08 | $289,276 |
| 2014-06-08 | $0.2685 | $0.2957 | $0.2462 | $0.2953 | $2,335.40 | $320,450 |
| 2014-06-09 | $0.2953 | $0.2988 | $0.2592 | $0.2987 | $8,345.94 | $324,899 |
| 2014-06-10 | $0.2985 | $0.2989 | $0.2602 | $0.2808 | $2,949.96 | $307,170 |
| 2014-06-11 | $0.2809 | $0.2980 | $0.2764 | $0.2916 | $2,081.10 | $326,705 |
| 2014-06-12 | $0.2786 | $0.4000 | $0.2777 | $0.2931 | $1,813.15 | $335,263 |
| 2014-06-13 | $0.3155 | $0.3747 | $0.2955 | $0.3747 | $2,206.84 | $432,333 |
| 2014-06-14 | $0.3751 | $0.3758 | $0.2695 | $0.3199 | $1,069.07 | $369,081 |
| 2014-06-15 | $0.3176 | $0.3297 | $0.2532 | $0.2950 | $2,284.04 | $340,388 |
| 2014-06-16 | $0.2957 | $0.3154 | $0.2830 | $0.2934 | $839.12 | $338,527 |
| 2014-06-17 | $0.2938 | $0.3310 | $0.2935 | $0.3025 | $986.91 | $349,003 |
| 2014-06-18 | $0.3019 | $0.4231 | $0.3019 | $0.4138 | $1,299.49 | $499,880 |
| 2014-06-19 | $0.4140 | $0.4913 | $0.3601 | $0.4280 | $3,338.21 | $519,411 |
| 2014-06-20 | $0.4839 | $0.4839 | $0.3916 | $0.3975 | $1,738.97 | $484,599 |
| 2014-06-21 | $0.3981 | $0.4572 | $0.3931 | $0.4106 | $1,546.64 | $504,641 |
| 2014-06-22 | $0.4007 | $0.4880 | $0.3984 | $0.4622 | $2,263.75 | $571,529 |
| 2014-06-23 | $0.4768 | $0.4823 | $0.3901 | $0.4620 | $2,418.59 | $577,971 |
| 2014-06-24 | $0.4446 | $0.5004 | $0.4221 | $0.4252 | $7,143.46 | $535,490 |
| 2014-06-25 | $0.4245 | $0.5178 | $0.4233 | $0.5153 | $9,256.12 | $654,827 |
| 2014-06-26 | $0.5464 | $0.7362 | $0.4776 | $0.4929 | $4,260.13 | $633,493 |
| 2014-06-27 | $0.4939 | $0.5263 | $0.3799 | $0.4388 | $3,282.94 | $570,527 |
| 2014-06-28 | $0.4822 | $0.5035 | $0.2980 | $0.4362 | $6,419.04 | $577,772 |
| 2014-06-29 | $0.3578 | $0.4750 | $0.3578 | $0.4607 | $2,353.62 | $615,734 |
| 2014-06-30 | $0.4516 | $0.4783 | $0.2690 | $0.3422 | $5,579.37 | $461,843 |