TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.02997 | $0.03185 | $0.02825 | $0.02884 | $533.53 | $91,473.40 |
| 2014-11-02 | $0.02888 | $0.03192 | $0.02638 | $0.02687 | $415.11 | $86,167.86 |
| 2014-11-03 | $0.02684 | $0.03332 | $0.02670 | $0.02845 | $559.97 | $94,040.21 |
| 2014-11-04 | $0.02842 | $0.03178 | $0.02768 | $0.03037 | $629.82 | $100,968 |
| 2014-11-05 | $0.03038 | $0.03152 | $0.02963 | $0.03020 | $259.34 | $102,083 |
| 2014-11-06 | $0.03020 | $0.03387 | $0.02826 | $0.02830 | $362.60 | $96,576.26 |
| 2014-11-07 | $0.02834 | $0.03106 | $0.02771 | $0.02823 | $400.16 | $96,815.92 |
| 2014-11-08 | $0.02821 | $0.02907 | $0.02760 | $0.02772 | $287.74 | $96,028.35 |
| 2014-11-09 | $0.02771 | $0.02909 | $0.02732 | $0.02734 | $462.18 | $95,719.73 |
| 2014-11-10 | $0.02727 | $0.03000 | $0.02109 | $0.02982 | $1,452.17 | $104,387 |
| 2014-11-11 | $0.02972 | $0.02995 | $0.02661 | $0.02744 | $160.83 | $96,067.22 |
| 2014-11-12 | $0.02746 | $0.03564 | $0.02746 | $0.03151 | $184.78 | $110,313 |
| 2014-11-13 | $0.03179 | $0.04441 | $0.03179 | $0.04421 | $341.73 | $154,761 |
| 2014-11-14 | $0.04396 | $0.04405 | $0.03131 | $0.03258 | $432.76 | $114,048 |
| 2014-11-15 | $0.03273 | $0.03690 | $0.03021 | $0.03160 | $305.97 | $110,610 |
| 2014-11-16 | $0.03148 | $0.03403 | $0.03064 | $0.03181 | $96.08 | $111,349 |
| 2014-11-17 | $0.03184 | $0.03651 | $0.03058 | $0.03178 | $165.93 | $111,254 |
| 2014-11-18 | $0.03181 | $0.03345 | $0.02825 | $0.02842 | $289.76 | $99,510.66 |
| 2014-11-19 | $0.02833 | $0.03216 | $0.02733 | $0.03215 | $312.73 | $112,550 |
| 2014-11-20 | $0.03213 | $0.03227 | $0.01799 | $0.02493 | $766.09 | $87,290.93 |
| 2014-11-21 | $0.02494 | $0.02766 | $0.02276 | $0.02329 | $54.41 | $81,528.53 |
| 2014-11-22 | $0.02333 | $0.02890 | $0.02332 | $0.02367 | $70.80 | $88,722.09 |
| 2014-11-23 | $0.02368 | $0.02460 | $0.02328 | $0.02397 | $14.74 | $89,941.33 |
| 2014-11-24 | $0.02393 | $0.03009 | $0.02393 | $0.02564 | $280.66 | $96,453.10 |
| 2014-11-25 | $0.02564 | $0.02626 | $0.01883 | $0.01978 | $475.22 | $74,916.49 |
| 2014-11-26 | $0.01982 | $0.02426 | $0.01978 | $0.02223 | $196.01 | $85,197.72 |
| 2014-11-27 | $0.02236 | $0.02441 | $0.01951 | $0.02405 | $471.62 | $92,173.85 |
| 2014-11-28 | $0.02403 | $0.02902 | $0.01800 | $0.01986 | $1,268.73 | $76,123.00 |
| 2014-11-29 | $0.01984 | $0.02083 | $0.01760 | $0.01893 | $223.72 | $72,553.29 |
| 2014-11-30 | $0.01893 | $0.02556 | $0.01513 | $0.01604 | $474.27 | $61,483.86 |