TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.09556 | $0.1242 | $0.09439 | $0.1235 | $106.18 | $231,569 |
| 2014-09-02 | $0.1234 | $0.1304 | $0.1000 | $0.1158 | $45.32 | $217,193 |
| 2014-09-03 | $0.1157 | $0.2388 | $0.1156 | $0.2085 | $556.63 | $449,569 |
| 2014-09-04 | $0.2086 | $0.2086 | $0.1048 | $0.1548 | $211.92 | $334,782 |
| 2014-09-05 | $0.1548 | $0.1551 | $0.1117 | $0.1475 | $66.91 | $320,336 |
| 2014-09-06 | $0.1475 | $0.1598 | $0.1277 | $0.1465 | $14.89 | $321,044 |
| 2014-09-07 | $0.1466 | $0.1466 | $0.09196 | $0.1168 | $250.89 | $257,226 |
| 2014-09-08 | $0.1167 | $0.1358 | $0.08934 | $0.1152 | $341.91 | $253,943 |
| 2014-09-09 | $0.1153 | $0.1204 | $0.07667 | $0.09577 | $578.66 | $211,419 |
| 2014-09-10 | $0.09582 | $0.1068 | $0.07757 | $0.09628 | $1,044.67 | $214,136 |
| 2014-09-11 | $0.09634 | $0.1082 | $0.08929 | $0.1001 | $439.29 | $222,769 |
| 2014-09-12 | $0.1000 | $0.1000 | $0.08901 | $0.09223 | $724.40 | $205,482 |
| 2014-09-13 | $0.09224 | $0.1065 | $0.09172 | $0.1020 | $397.46 | $227,546 |
| 2014-09-14 | $0.1021 | $0.1066 | $0.09094 | $0.1004 | $472.02 | $223,986 |
| 2014-09-15 | $0.1003 | $0.1126 | $0.09926 | $0.1117 | $260.71 | $249,535 |
| 2014-09-16 | $0.1116 | $0.1118 | $0.1002 | $0.1004 | $145.53 | $224,903 |
| 2014-09-17 | $0.1004 | $0.1243 | $0.09242 | $0.1098 | $676.06 | $252,269 |
| 2014-09-18 | $0.1096 | $0.1097 | $0.07853 | $0.08658 | $1,585.02 | $199,104 |
| 2014-09-19 | $0.08651 | $0.09372 | $0.07788 | $0.08687 | $267.21 | $199,941 |
| 2014-09-20 | $0.08684 | $0.08699 | $0.07081 | $0.07714 | $1,931.32 | $177,544 |
| 2014-09-21 | $0.07699 | $0.09156 | $0.07533 | $0.07762 | $804.77 | $178,646 |
| 2014-09-22 | $0.07767 | $0.08655 | $0.07629 | $0.07641 | $163.07 | $175,862 |
| 2014-09-23 | $0.07640 | $0.09643 | $0.07529 | $0.09335 | $140.13 | $214,855 |
| 2014-09-24 | $0.09334 | $0.1008 | $0.08379 | $0.09032 | $373.18 | $207,870 |
| 2014-09-25 | $0.09031 | $0.1253 | $0.08796 | $0.1152 | $653.69 | $265,228 |
| 2014-09-26 | $0.1152 | $0.1152 | $0.08518 | $0.08892 | $335.33 | $204,650 |
| 2014-09-27 | $0.08873 | $0.1013 | $0.07278 | $0.08390 | $610.01 | $193,092 |
| 2014-09-28 | $0.08388 | $0.09153 | $0.06819 | $0.06833 | $801.42 | $157,276 |
| 2014-09-29 | $0.06827 | $0.07664 | $0.06153 | $0.06747 | $826.94 | $155,291 |
| 2014-09-30 | $0.06758 | $0.07421 | $0.06443 | $0.06768 | $525.26 | $155,772 |