TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.005399 | $0.006238 | $0.005294 | $0.005388 | $157.03 | $37,752.85 |
| 2015-04-02 | $0.005388 | $0.005846 | $0.005366 | $0.005508 | $41.89 | $38,593.19 |
| 2015-04-03 | $0.005508 | $0.006003 | $0.005486 | $0.005912 | $13.54 | $41,421.86 |
| 2015-04-04 | $0.005912 | $0.006362 | $0.005474 | $0.005630 | $217.66 | $39,445.30 |
| 2015-04-05 | $0.005627 | $0.006259 | $0.005462 | $0.006170 | $405.35 | $43,229.64 |
| 2015-04-06 | $0.006174 | $0.01758 | $0.006022 | $0.009077 | $1,401.23 | $63,597.26 |
| 2015-04-07 | $0.009076 | $0.009090 | $0.007580 | $0.008564 | $220.08 | $60,000.13 |
| 2015-04-08 | $0.008555 | $0.008724 | $0.007693 | $0.007825 | $135.54 | $54,827.15 |
| 2015-04-09 | $0.007823 | $0.007858 | $0.005313 | $0.005976 | $612.93 | $41,870.69 |
| 2015-04-10 | $0.005974 | $0.006099 | $0.005384 | $0.005999 | $116.74 | $42,031.13 |
| 2015-04-11 | $0.006004 | $0.006645 | $0.005709 | $0.006554 | $221.36 | $45,916.14 |
| 2015-04-12 | $0.006551 | $0.006644 | $0.005752 | $0.006150 | $167.35 | $43,086.99 |
| 2015-04-13 | $0.006152 | $0.006152 | $0.005170 | $0.005350 | $293.27 | $37,485.28 |
| 2015-04-14 | $0.005345 | $0.008865 | $0.005337 | $0.005793 | $1,130.73 | $40,587.97 |
| 2015-04-15 | $0.005793 | $0.006619 | $0.005642 | $0.006448 | $271.49 | $45,175.99 |
| 2015-04-16 | $0.006453 | $0.006996 | $0.005957 | $0.006278 | $235.38 | $43,984.15 |
| 2015-04-17 | $0.006277 | $0.006897 | $0.005995 | $0.006401 | $109.74 | $44,846.98 |
| 2015-04-18 | $0.006399 | $0.008210 | $0.006394 | $0.006928 | $416.48 | $48,541.00 |
| 2015-04-19 | $0.006926 | $0.007608 | $0.006477 | $0.006724 | $95.28 | $47,108.62 |
| 2015-04-20 | $0.006724 | $0.007528 | $0.006452 | $0.006560 | $145.80 | $45,958.25 |
| 2015-04-21 | $0.006559 | $0.007795 | $0.006522 | $0.007203 | $232.89 | $50,468.09 |
| 2015-04-22 | $0.007228 | $0.007815 | $0.007045 | $0.007065 | $587.10 | $49,502.55 |
| 2015-04-23 | $0.007074 | $0.007870 | $0.007061 | $0.007551 | $395.85 | $52,902.37 |
| 2015-04-24 | $0.007550 | $0.008328 | $0.007088 | $0.007491 | $597.56 | $52,486.96 |
| 2015-04-25 | $0.007493 | $0.008297 | $0.007202 | $0.007908 | $161.09 | $55,408.74 |
| 2015-04-26 | $0.007905 | $0.007924 | $0.006922 | $0.006950 | $82.96 | $48,691.49 |
| 2015-04-27 | $0.006951 | $0.007603 | $0.006817 | $0.007603 | $329.45 | $105,238 |
| 2015-04-28 | $0.007605 | $0.007605 | $0.006995 | $0.007228 | $103.61 | $100,580 |
| 2015-04-29 | $0.007245 | $0.007333 | $0.006978 | $0.007128 | $245.18 | $99,511.45 |
| 2015-04-30 | $0.007221 | $0.007465 | $0.006596 | $0.006608 | $467.66 | $92,418.39 |