TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.002871 | $0.003546 | $0.002617 | $0.002976 | $30.95 | $12,845.07 |
| 2015-02-02 | $0.002970 | $0.003605 | $0.002948 | $0.003101 | $97.82 | $13,385.73 |
| 2015-02-03 | $0.003099 | $0.003201 | $0.002758 | $0.002881 | $91.83 | $12,432.42 |
| 2015-02-04 | $0.002882 | $0.003196 | $0.002293 | $0.003162 | $187.97 | $13,647.75 |
| 2015-02-05 | $0.002892 | $0.003058 | $0.002573 | $0.002597 | $18.53 | $11,209.02 |
| 2015-02-06 | $0.002599 | $0.003578 | $0.002496 | $0.002894 | $45.78 | $12,491.64 |
| 2015-02-07 | $0.003258 | $0.005619 | $0.003258 | $0.004441 | $257.80 | $31,118.49 |
| 2015-02-08 | $0.004442 | $0.004870 | $0.002784 | $0.003377 | $119.22 | $23,663.47 |
| 2015-02-09 | $0.003379 | $0.004692 | $0.003054 | $0.003498 | $69.37 | $24,505.56 |
| 2015-02-10 | $0.003498 | $0.003500 | $0.002682 | $0.002774 | $103.85 | $19,433.05 |
| 2015-02-11 | $0.002771 | $0.003345 | $0.002770 | $0.002856 | $79.60 | $20,008.76 |
| 2015-02-12 | $0.002858 | $0.003108 | $0.002790 | $0.003102 | $17.43 | $21,735.19 |
| 2015-02-13 | $0.003104 | $0.003602 | $0.003085 | $0.003312 | $76.54 | $23,208.48 |
| 2015-02-14 | $0.003290 | $0.004212 | $0.003222 | $0.003919 | $99.51 | $27,454.81 |
| 2015-02-15 | $0.003912 | $0.004797 | $0.003559 | $0.003693 | $24.67 | $25,871.02 |
| 2015-02-16 | $0.003710 | $0.004308 | $0.003619 | $0.003767 | $25.38 | $26,389.77 |
| 2015-02-17 | $0.003769 | $0.004455 | $0.003563 | $0.004226 | $159.58 | $29,611.08 |
| 2015-02-18 | $0.004792 | $0.007625 | $0.004085 | $0.006454 | $312.77 | $45,220.27 |
| 2015-02-19 | $0.005698 | $0.006423 | $0.004293 | $0.004690 | $154.66 | $32,862.36 |
| 2015-02-20 | $0.004682 | $0.006884 | $0.004680 | $0.005940 | $154.72 | $41,621.05 |
| 2015-02-21 | $0.005933 | $0.01059 | $0.005933 | $0.007871 | $228.21 | $55,148.18 |
| 2015-02-22 | $0.007876 | $0.01176 | $0.004954 | $0.007128 | $1,058.02 | $49,939.60 |
| 2015-02-23 | $0.007123 | $0.009382 | $0.006048 | $0.007322 | $460.59 | $51,297.08 |
| 2015-02-24 | $0.007327 | $0.009577 | $0.007308 | $0.008184 | $284.60 | $57,338.57 |
| 2015-02-25 | $0.008182 | $0.008626 | $0.008040 | $0.008043 | $164.18 | $56,348.50 |
| 2015-02-26 | $0.008046 | $0.009569 | $0.007467 | $0.007546 | $53.61 | $52,869.30 |
| 2015-02-27 | $0.007542 | $0.008191 | $0.003792 | $0.006581 | $379.22 | $46,106.72 |
| 2015-02-28 | $0.006315 | $0.006462 | $0.004952 | $0.005162 | $83.72 | $36,165.01 |