TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01605 | $0.02572 | $0.01605 | $0.02023 | $198.38 | $77,552.34 |
| 2014-12-02 | $0.02023 | $0.02572 | $0.01898 | $0.01989 | $891.70 | $76,222.28 |
| 2014-12-03 | $0.01991 | $0.02050 | $0.01875 | $0.01898 | $617.12 | $72,762.58 |
| 2014-12-04 | $0.01902 | $0.02073 | $0.01674 | $0.01796 | $214.21 | $72,508.25 |
| 2014-12-05 | $0.01795 | $0.02075 | $0.01604 | $0.01866 | $177.36 | $75,585.02 |
| 2014-12-06 | $0.01865 | $0.01903 | $0.01498 | $0.01564 | $1,252.63 | $63,373.39 |
| 2014-12-07 | $0.01565 | $0.01641 | $0.01130 | $0.01329 | $110.59 | $53,832.64 |
| 2014-12-08 | $0.01328 | $0.01631 | $0.01165 | $0.01562 | $72.38 | $63,278.19 |
| 2014-12-09 | $0.01562 | $0.01567 | $0.01189 | $0.01408 | $148.17 | $57,031.79 |
| 2014-12-10 | $0.01408 | $0.01408 | $0.008249 | $0.01160 | $391.05 | $47,000.87 |
| 2014-12-11 | $0.01154 | $0.01218 | $0.009310 | $0.01192 | $260.08 | $50,513.94 |
| 2014-12-12 | $0.01196 | $0.01266 | $0.01129 | $0.01201 | $239.68 | $51,118.39 |
| 2014-12-13 | $0.01281 | $0.01391 | $0.01226 | $0.01386 | $178.24 | $59,339.08 |
| 2014-12-14 | $0.01384 | $0.01803 | $0.01380 | $0.01794 | $91.99 | $76,973.85 |
| 2014-12-15 | $0.01792 | $0.01909 | $0.01221 | $0.01248 | $153.85 | $53,866.86 |
| 2014-12-16 | $0.01249 | $0.01413 | $0.01211 | $0.01214 | $20.55 | $52,397.72 |
| 2014-12-17 | $0.01213 | $0.01656 | $0.01166 | $0.01168 | $108.84 | $50,402.46 |
| 2014-12-18 | $0.01168 | $0.01545 | $0.01143 | $0.01277 | $113.41 | $55,116.33 |
| 2014-12-19 | $0.01276 | $0.01497 | $0.01214 | $0.01246 | $59.77 | $53,774.07 |
| 2014-12-20 | $0.01245 | $0.01527 | $0.01203 | $0.01225 | $453.46 | $52,861.68 |
| 2014-12-21 | $0.01223 | $0.01388 | $0.01201 | $0.01344 | $53.19 | $58,006.72 |
| 2014-12-22 | $0.01345 | $0.01386 | $0.01219 | $0.01344 | $102.46 | $58,010.17 |
| 2014-12-23 | $0.01345 | $0.01406 | $0.01237 | $0.01305 | $78.47 | $56,329.97 |
| 2014-12-24 | $0.01304 | $0.01376 | $0.01210 | $0.01304 | $110.28 | $56,294.15 |
| 2014-12-25 | $0.01303 | $0.01306 | $0.01177 | $0.01184 | $146.57 | $51,121.49 |
| 2014-12-26 | $0.01186 | $0.01262 | $0.009182 | $0.009182 | $126.66 | $39,628.44 |
| 2014-12-27 | $0.009172 | $0.01138 | $0.007978 | $0.008058 | $132.41 | $34,776.06 |
| 2014-12-28 | $0.009481 | $0.01167 | $0.008041 | $0.01166 | $102.15 | $50,309.66 |
| 2014-12-29 | $0.01167 | $0.01177 | $0.008169 | $0.01025 | $81.21 | $44,246.19 |
| 2014-12-30 | $0.01025 | $0.01250 | $0.009574 | $0.01024 | $181.65 | $44,216.41 |
| 2014-12-31 | $0.01025 | $0.01217 | $0.009589 | $0.01019 | $168.89 | $43,982.49 |