TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.1700 | $0.1700 | $0.02617 | $0.06046 | $2,014.93 | $110,543 |
| 2014-08-02 | $0.07239 | $0.1114 | $0.03569 | $0.08713 | $2,867.57 | $159,296 |
| 2014-08-03 | $0.08706 | $0.09719 | $0.06470 | $0.06747 | $650.36 | $123,361 |
| 2014-08-04 | $0.06742 | $0.1349 | $0.06444 | $0.08305 | $715.13 | $151,849 |
| 2014-08-05 | $0.08309 | $0.09662 | $0.08307 | $0.09537 | $289.20 | $174,373 |
| 2014-08-06 | $0.09546 | $0.1350 | $0.09546 | $0.1055 | $1,019.36 | $192,954 |
| 2014-08-07 | $0.1055 | $0.1143 | $0.09451 | $0.09451 | $341.65 | $173,455 |
| 2014-08-08 | $0.09451 | $0.1066 | $0.08864 | $0.09600 | $259.29 | $176,189 |
| 2014-08-09 | $0.09598 | $0.1205 | $0.08623 | $0.1092 | $571.87 | $200,343 |
| 2014-08-10 | $0.1115 | $0.1186 | $0.09881 | $0.09912 | $447.69 | $181,922 |
| 2014-08-11 | $0.09916 | $0.09920 | $0.09645 | $0.09683 | $19.45 | $178,743 |
| 2014-08-12 | $0.09685 | $0.1036 | $0.09598 | $0.1013 | $233.97 | $187,099 |
| 2014-08-13 | $0.1014 | $0.1023 | $0.08632 | $0.09455 | $164.13 | $174,807 |
| 2014-08-14 | $0.09447 | $0.09616 | $0.08073 | $0.08857 | $137.21 | $163,870 |
| 2014-08-15 | $0.08947 | $0.1021 | $0.08213 | $0.08459 | $227.51 | $156,637 |
| 2014-08-16 | $0.08473 | $0.09171 | $0.07156 | $0.07615 | $448.57 | $141,119 |
| 2014-08-17 | $0.07607 | $0.08297 | $0.07389 | $0.07524 | $29.01 | $139,536 |
| 2014-08-18 | $0.07520 | $0.07972 | $0.06458 | $0.07465 | $179.37 | $138,467 |
| 2014-08-19 | $0.07465 | $0.08199 | $0.04945 | $0.07279 | $581.63 | $135,206 |
| 2014-08-20 | $0.07277 | $0.08992 | $0.06567 | $0.07834 | $135.89 | $145,619 |
| 2014-08-21 | $0.07810 | $0.09914 | $0.07734 | $0.09517 | $323.96 | $177,048 |
| 2014-08-22 | $0.09523 | $0.1860 | $0.09520 | $0.1821 | $893.76 | $339,041 |
| 2014-08-23 | $0.1819 | $0.1822 | $0.09475 | $0.1267 | $538.72 | $236,085 |
| 2014-08-24 | $0.1268 | $0.1490 | $0.09535 | $0.1282 | $333.52 | $239,028 |
| 2014-08-25 | $0.1282 | $0.1282 | $0.09967 | $0.1223 | $128.23 | $228,225 |
| 2014-08-26 | $0.1262 | $0.1665 | $0.1047 | $0.1271 | $350.32 | $237,243 |
| 2014-08-27 | $0.1272 | $0.1274 | $0.08458 | $0.1073 | $355.44 | $200,519 |
| 2014-08-28 | $0.1072 | $0.1098 | $0.09665 | $0.09673 | $21.64 | $180,876 |
| 2014-08-29 | $0.09685 | $0.1095 | $0.08875 | $0.1094 | $76.19 | $204,682 |
| 2014-08-30 | $0.1094 | $0.1140 | $0.08985 | $0.09721 | $15.35 | $182,041 |
| 2014-08-31 | $0.09696 | $0.1629 | $0.09427 | $0.09556 | $323.37 | $179,102 |