TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.3423 | $0.3980 | $0.2680 | $0.3776 | $3,368.54 | $516,380 |
| 2014-07-02 | $0.3717 | $0.4295 | $0.2829 | $0.2832 | $4,228.79 | $394,734 |
| 2014-07-03 | $0.2831 | $0.3501 | $0.2734 | $0.3074 | $2,946.17 | $431,337 |
| 2014-07-04 | $0.3075 | $0.3483 | $0.2541 | $0.2649 | $5,058.47 | $371,751 |
| 2014-07-05 | $0.2646 | $0.3105 | $0.2573 | $0.2929 | $976.99 | $411,022 |
| 2014-07-06 | $0.2919 | $0.2996 | $0.1996 | $0.2580 | $4,983.77 | $362,122 |
| 2014-07-07 | $0.2548 | $0.2574 | $0.2034 | $0.2335 | $1,675.54 | $327,678 |
| 2014-07-08 | $0.2423 | $0.2581 | $0.2067 | $0.2212 | $742.15 | $310,416 |
| 2014-07-09 | $0.2213 | $0.2506 | $0.2095 | $0.2117 | $1,142.24 | $297,133 |
| 2014-07-10 | $0.2118 | $0.2411 | $0.1620 | $0.2116 | $1,690.19 | $324,366 |
| 2014-07-11 | $0.2116 | $0.3044 | $0.2113 | $0.2558 | $1,091.23 | $396,638 |
| 2014-07-12 | $0.2558 | $0.2995 | $0.1768 | $0.2240 | $1,289.91 | $354,627 |
| 2014-07-13 | $0.2242 | $0.2470 | $0.1644 | $0.2220 | $604.82 | $355,732 |
| 2014-07-14 | $0.2220 | $0.2447 | $0.1857 | $0.1858 | $655.46 | $301,854 |
| 2014-07-15 | $0.2126 | $0.2301 | $0.1671 | $0.1675 | $1,195.52 | $274,496 |
| 2014-07-16 | $0.1677 | $0.1944 | $0.1404 | $0.1634 | $954.26 | $269,071 |
| 2014-07-17 | $0.1633 | $0.1703 | $0.1403 | $0.1701 | $230.63 | $280,074 |
| 2014-07-18 | $0.1699 | $0.2485 | $0.1555 | $0.2018 | $1,748.96 | $338,430 |
| 2014-07-19 | $0.2019 | $0.2390 | $0.1818 | $0.2274 | $310.47 | $383,077 |
| 2014-07-20 | $0.2274 | $0.2274 | $0.1560 | $0.1676 | $1,198.26 | $283,599 |
| 2014-07-21 | $0.1676 | $0.1924 | $0.1565 | $0.1804 | $533.47 | $305,501 |
| 2014-07-22 | $0.1805 | $0.1868 | $0.1567 | $0.1706 | $802.00 | $293,276 |
| 2014-07-23 | $0.1705 | $0.1841 | $0.1566 | $0.1837 | $619.79 | $318,167 |
| 2014-07-24 | $0.1838 | $0.1839 | $0.1512 | $0.1565 | $1,011.66 | $272,960 |
| 2014-07-25 | $0.1564 | $0.1784 | $0.1520 | $0.1562 | $664.36 | $273,779 |
| 2014-07-26 | $0.1564 | $0.1765 | $0.1548 | $0.1763 | $646.81 | $311,806 |
| 2014-07-27 | $0.1762 | $0.1762 | $0.1544 | $0.1633 | $995.14 | $290,532 |
| 2014-07-28 | $0.1634 | $0.1748 | $0.1489 | $0.1560 | $2,082.99 | $281,245 |
| 2014-07-29 | $0.1560 | $0.1640 | $0.1327 | $0.1491 | $704.48 | $271,495 |
| 2014-07-30 | $0.1491 | $0.1491 | $0.1230 | $0.1362 | $582.13 | $248,926 |
| 2014-07-31 | $0.1362 | $0.1739 | $0.1157 | $0.1700 | $1,119.10 | $310,776 |