TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.006612 | $0.007137 | $0.006042 | $0.006042 | $91.98 | $84,865.81 |
| 2015-05-02 | $0.006040 | $0.009456 | $0.006040 | $0.007550 | $862.78 | $106,474 |
| 2015-05-03 | $0.007547 | $0.009426 | $0.007340 | $0.007937 | $261.86 | $112,438 |
| 2015-05-04 | $0.008285 | $0.01135 | $0.007654 | $0.009312 | $714.85 | $132,728 |
| 2015-05-05 | $0.008300 | $0.01050 | $0.007917 | $0.008775 | $270.29 | $125,755 |
| 2015-05-06 | $0.01183 | $0.01183 | $0.008269 | $0.009640 | $587.28 | $138,864 |
| 2015-05-07 | $0.009654 | $0.01756 | $0.009648 | $0.01168 | $932.22 | $169,132 |
| 2015-05-08 | $0.01169 | $0.01461 | $0.009681 | $0.01420 | $722.37 | $206,191 |
| 2015-05-09 | $0.01390 | $0.01443 | $0.009937 | $0.01018 | $260.51 | $148,529 |
| 2015-05-10 | $0.01018 | $0.01065 | $0.009866 | $0.01003 | $42.70 | $146,915 |
| 2015-05-11 | $0.01003 | $0.01091 | $0.01000 | $0.01022 | $232.32 | $149,957 |
| 2015-05-12 | $0.01022 | $0.01093 | $0.008272 | $0.008287 | $502.89 | $123,507 |
| 2015-05-13 | $0.008274 | $0.009997 | $0.008274 | $0.009050 | $116.78 | $135,576 |
| 2015-05-14 | $0.009044 | $0.01128 | $0.007838 | $0.009366 | $1,900.69 | $141,303 |
| 2015-05-15 | $0.009368 | $0.009540 | $0.008359 | $0.008483 | $986.22 | $134,901 |
| 2015-05-16 | $0.008483 | $0.009374 | $0.007797 | $0.008326 | $1,405.73 | $139,689 |
| 2015-05-17 | $0.008325 | $0.008945 | $0.007983 | $0.008701 | $791.63 | $149,914 |
| 2015-05-18 | $0.008914 | $0.009344 | $0.007951 | $0.009200 | $3,429.86 | $159,266 |
| 2015-05-19 | $0.009206 | $0.009225 | $0.008260 | $0.008510 | $3,331.61 | $147,809 |
| 2015-05-20 | $0.008510 | $0.008532 | $0.007939 | $0.008355 | $467.24 | $145,743 |
| 2015-05-21 | $0.008357 | $0.008429 | $0.007955 | $0.008313 | $733.53 | $145,387 |
| 2015-05-22 | $0.008312 | $0.008762 | $0.007978 | $0.008514 | $323.30 | $149,191 |
| 2015-05-23 | $0.008510 | $0.008954 | $0.008038 | $0.008599 | $276.28 | $151,085 |
| 2015-05-24 | $0.008597 | $0.01006 | $0.008422 | $0.009701 | $1,357.76 | $171,168 |
| 2015-05-25 | $0.009701 | $0.009807 | $0.008406 | $0.009308 | $550.31 | $164,522 |
| 2015-05-26 | $0.009309 | $0.009389 | $0.008308 | $0.009066 | $772.34 | $161,004 |
| 2015-05-27 | $0.009061 | $0.01090 | $0.008854 | $0.009569 | $782.50 | $170,660 |
| 2015-05-28 | $0.009570 | $0.01189 | $0.008400 | $0.009766 | $1,353.77 | $174,497 |
| 2015-05-29 | $0.009766 | $0.01189 | $0.009119 | $0.01044 | $2,926.04 | $187,992 |
| 2015-05-30 | $0.01044 | $0.01183 | $0.009438 | $0.009889 | $1,141.67 | $178,777 |
| 2015-05-31 | $0.01027 | $0.01165 | $0.009551 | $0.009820 | $1,221.49 | $184,735 |