TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.005162 | $0.006103 | $0.004937 | $0.005474 | $29.48 | $38,350.35 |
| 2015-03-02 | $0.005470 | $0.006104 | $0.003951 | $0.005496 | $289.60 | $38,508.14 |
| 2015-03-03 | $0.005498 | $0.005813 | $0.004441 | $0.005598 | $428.15 | $39,220.19 |
| 2015-03-04 | $0.005597 | $0.007085 | $0.005595 | $0.006440 | $149.61 | $45,121.91 |
| 2015-03-05 | $0.006433 | $0.008531 | $0.004732 | $0.006072 | $443.27 | $42,540.91 |
| 2015-03-06 | $0.006076 | $0.008328 | $0.006056 | $0.008166 | $262.27 | $57,215.61 |
| 2015-03-07 | $0.008170 | $0.008290 | $0.005799 | $0.006974 | $308.78 | $48,859.92 |
| 2015-03-08 | $0.006976 | $0.008003 | $0.006959 | $0.007948 | $44.58 | $55,685.70 |
| 2015-03-09 | $0.007947 | $0.008325 | $0.006053 | $0.006064 | $73.54 | $42,483.11 |
| 2015-03-10 | $0.006058 | $0.007878 | $0.004541 | $0.006404 | $580.65 | $44,871.78 |
| 2015-03-11 | $0.006406 | $0.006406 | $0.005395 | $0.006314 | $36.36 | $44,240.93 |
| 2015-03-12 | $0.006313 | $0.007273 | $0.005779 | $0.006437 | $150.08 | $45,098.64 |
| 2015-03-13 | $0.006429 | $0.007177 | $0.004524 | $0.004524 | $459.76 | $31,699.10 |
| 2015-03-14 | $0.004506 | $0.006285 | $0.004460 | $0.005634 | $174.64 | $39,470.25 |
| 2015-03-15 | $0.005626 | $0.005682 | $0.004984 | $0.004998 | $121.44 | $35,018.49 |
| 2015-03-16 | $0.005012 | $0.005750 | $0.004999 | $0.005225 | $37.14 | $36,608.09 |
| 2015-03-17 | $0.005226 | $0.005826 | $0.005219 | $0.005267 | $349.98 | $36,901.16 |
| 2015-03-18 | $0.005268 | $0.005666 | $0.004683 | $0.004751 | $63.64 | $33,290.17 |
| 2015-03-19 | $0.004745 | $0.005978 | $0.004582 | $0.005912 | $238.60 | $41,421.23 |
| 2015-03-20 | $0.005916 | $0.006068 | $0.004984 | $0.005513 | $210.26 | $38,627.46 |
| 2015-03-21 | $0.006001 | $0.006287 | $0.004874 | $0.006232 | $87.41 | $43,666.20 |
| 2015-03-22 | $0.006233 | $0.007710 | $0.005466 | $0.006697 | $408.24 | $46,924.85 |
| 2015-03-23 | $0.006697 | $0.007241 | $0.005383 | $0.005537 | $105.55 | $38,793.58 |
| 2015-03-24 | $0.005538 | $0.006179 | $0.004676 | $0.004676 | $162.75 | $32,761.54 |
| 2015-03-25 | $0.004686 | $0.005464 | $0.004506 | $0.004708 | $152.52 | $32,985.47 |
| 2015-03-26 | $0.004710 | $0.005693 | $0.004685 | $0.005646 | $156.26 | $39,554.32 |
| 2015-03-27 | $0.005647 | $0.005654 | $0.004784 | $0.004942 | $81.59 | $34,624.11 |
| 2015-03-28 | $0.004941 | $0.005611 | $0.004833 | $0.005096 | $393.82 | $35,705.67 |
| 2015-03-29 | $0.005094 | $0.005524 | $0.004720 | $0.005467 | $155.98 | $38,300.96 |
| 2015-03-30 | $0.005468 | $0.006100 | $0.005042 | $0.005666 | $109.68 | $39,700.62 |
| 2015-03-31 | $0.005663 | $0.006672 | $0.005386 | $0.005398 | $195.98 | $37,817.31 |