TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.06776 | $0.06894 | $0.06226 | $0.06572 | $161.06 | $151,259 |
| 2014-10-02 | $0.06392 | $0.06532 | $0.05968 | $0.06014 | $410.27 | $148,399 |
| 2014-10-03 | $0.06015 | $0.06318 | $0.03303 | $0.05165 | $1,688.59 | $128,911 |
| 2014-10-04 | $0.05171 | $0.05221 | $0.03810 | $0.04764 | $830.27 | $119,434 |
| 2014-10-05 | $0.04764 | $0.04807 | $0.03327 | $0.04288 | $182.85 | $107,851 |
| 2014-10-06 | $0.04287 | $0.04313 | $0.03465 | $0.03796 | $548.51 | $100,018 |
| 2014-10-07 | $0.03802 | $0.04029 | $0.02314 | $0.03404 | $1,020.84 | $90,311.57 |
| 2014-10-08 | $0.03404 | $0.05126 | $0.02956 | $0.04004 | $685.75 | $107,833 |
| 2014-10-09 | $0.04002 | $0.1208 | $0.03532 | $0.04019 | $1,122.86 | $109,292 |
| 2014-10-10 | $0.04015 | $0.04534 | $0.03752 | $0.03937 | $247.53 | $107,607 |
| 2014-10-11 | $0.03935 | $0.05910 | $0.03756 | $0.04827 | $798.95 | $132,789 |
| 2014-10-12 | $0.04830 | $0.05757 | $0.04412 | $0.05148 | $424.13 | $143,007 |
| 2014-10-13 | $0.05140 | $0.07121 | $0.04130 | $0.05075 | $558.96 | $141,683 |
| 2014-10-14 | $0.05091 | $0.06601 | $0.05050 | $0.06048 | $1,050.41 | $170,491 |
| 2014-10-15 | $0.06049 | $0.07701 | $0.04317 | $0.05309 | $944.01 | $151,557 |
| 2014-10-16 | $0.05305 | $0.05361 | $0.04128 | $0.04632 | $610.93 | $132,897 |
| 2014-10-17 | $0.04634 | $0.05936 | $0.03816 | $0.05434 | $1,455.01 | $156,365 |
| 2014-10-18 | $0.05437 | $0.05700 | $0.04093 | $0.04111 | $874.78 | $118,660 |
| 2014-10-19 | $0.04109 | $0.04546 | $0.04099 | $0.04497 | $404.58 | $130,063 |
| 2014-10-20 | $0.04493 | $0.04521 | $0.04042 | $0.04438 | $221.65 | $128,579 |
| 2014-10-21 | $0.04433 | $0.04535 | $0.04118 | $0.04309 | $239.50 | $125,146 |
| 2014-10-22 | $0.04305 | $0.04496 | $0.04086 | $0.04086 | $181.11 | $118,894 |
| 2014-10-23 | $0.04084 | $0.05082 | $0.03572 | $0.05073 | $1,132.86 | $147,787 |
| 2014-10-24 | $0.05075 | $0.06779 | $0.04256 | $0.05675 | $2,017.72 | $165,971 |
| 2014-10-25 | $0.05679 | $0.05699 | $0.03624 | $0.04097 | $516.86 | $121,284 |
| 2014-10-26 | $0.04099 | $0.04512 | $0.04059 | $0.04205 | $509.83 | $124,704 |
| 2014-10-27 | $0.04206 | $0.04220 | $0.03752 | $0.04005 | $362.86 | $119,273 |
| 2014-10-28 | $0.03854 | $0.04100 | $0.03710 | $0.03808 | $578.14 | $115,092 |
| 2014-10-29 | $0.03803 | $0.04737 | $0.03522 | $0.03525 | $437.87 | $108,066 |
| 2014-10-30 | $0.03525 | $0.03708 | $0.03203 | $0.03620 | $1,004.27 | $112,874 |
| 2014-10-31 | $0.03617 | $0.03648 | $0.02981 | $0.02994 | $510.39 | $93,981.55 |