TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.01020 | $0.01166 | $0.009129 | $0.009440 | $251.86 | $40,742.68 |
| 2015-01-02 | $0.009435 | $0.01036 | $0.009138 | $0.009621 | $222.66 | $41,524.00 |
| 2015-01-03 | $0.009666 | $0.01005 | $0.008168 | $0.008168 | $142.53 | $35,253.67 |
| 2015-01-04 | $0.008170 | $0.009272 | $0.007482 | $0.007691 | $72.55 | $33,193.92 |
| 2015-01-05 | $0.007716 | $0.009902 | $0.007262 | $0.007328 | $246.79 | $31,629.22 |
| 2015-01-06 | $0.007332 | $0.008018 | $0.007301 | $0.007646 | $51.69 | $32,998.07 |
| 2015-01-07 | $0.007643 | $0.008643 | $0.007560 | $0.008091 | $57.69 | $34,921.68 |
| 2015-01-08 | $0.008086 | $0.009661 | $0.007650 | $0.007942 | $82.55 | $34,278.00 |
| 2015-01-09 | $0.007915 | $0.008151 | $0.007609 | $0.007856 | $109.07 | $33,904.07 |
| 2015-01-10 | $0.007856 | $0.007919 | $0.006724 | $0.006743 | $776.69 | $29,104.48 |
| 2015-01-11 | $0.006739 | $0.007101 | $0.005720 | $0.006637 | $115.73 | $28,645.57 |
| 2015-01-12 | $0.006649 | $0.006665 | $0.005462 | $0.005626 | $50.49 | $24,283.18 |
| 2015-01-13 | $0.005618 | $0.005824 | $0.002637 | $0.003397 | $273.21 | $14,661.05 |
| 2015-01-14 | $0.003367 | $0.006182 | $0.002721 | $0.003616 | $23.85 | $15,606.24 |
| 2015-01-15 | $0.003602 | $0.004607 | $0.003013 | $0.003693 | $43.90 | $15,939.86 |
| 2015-01-16 | $0.003680 | $0.003815 | $0.003216 | $0.003590 | $23.04 | $15,492.81 |
| 2015-01-17 | $0.003585 | $0.003877 | $0.003155 | $0.003244 | $16.97 | $14,000.49 |
| 2015-01-18 | $0.003257 | $0.003946 | $0.003108 | $0.003805 | $28.25 | $16,422.30 |
| 2015-01-19 | $0.003826 | $0.003916 | $0.002317 | $0.003507 | $186.78 | $15,133.99 |
| 2015-01-20 | $0.003475 | $0.003958 | $0.002528 | $0.003523 | $41.44 | $15,203.43 |
| 2015-01-21 | $0.003524 | $0.004136 | $0.003337 | $0.004120 | $7.59 | $17,781.78 |
| 2015-01-22 | $0.004128 | $0.007491 | $0.003952 | $0.006675 | $232.53 | $28,810.52 |
| 2015-01-23 | $0.006679 | $0.007037 | $0.004860 | $0.006613 | $153.62 | $28,539.78 |
| 2015-01-24 | $0.006608 | $0.006608 | $0.003727 | $0.005031 | $302.45 | $21,714.38 |
| 2015-01-25 | $0.005021 | $0.007052 | $0.004031 | $0.004072 | $65.57 | $17,575.82 |
| 2015-01-26 | $0.004835 | $0.006847 | $0.003838 | $0.003874 | $27.96 | $16,719.88 |
| 2015-01-27 | $0.003870 | $0.005251 | $0.002951 | $0.003731 | $27.76 | $16,103.00 |
| 2015-01-28 | $0.003729 | $0.004408 | $0.002973 | $0.003284 | $40.49 | $14,174.29 |
| 2015-01-29 | $0.003276 | $0.004239 | $0.002798 | $0.003189 | $97.05 | $13,764.58 |
| 2015-01-30 | $0.003180 | $0.004039 | $0.002914 | $0.003514 | $12.31 | $15,166.31 |
| 2015-01-31 | $0.003514 | $0.003778 | $0.002864 | $0.002879 | $48.80 | $12,426.85 |