TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.009829 | $0.01040 | $0.009317 | $0.01001 | $166.30 | $188,958 |
| 2015-06-02 | $0.01001 | $0.01023 | $0.009361 | $0.01023 | $932.58 | $193,611 |
| 2015-06-03 | $0.01022 | $0.01158 | $0.009314 | $0.01115 | $970.67 | $212,337 |
| 2015-06-04 | $0.01116 | $0.01116 | $0.009689 | $0.01035 | $101.78 | $197,631 |
| 2015-06-05 | $0.01035 | $0.01091 | $0.009755 | $0.01070 | $299.97 | $204,765 |
| 2015-06-06 | $0.01070 | $0.01073 | $0.009383 | $0.01054 | $519.76 | $202,079 |
| 2015-06-07 | $0.01054 | $0.01145 | $0.009917 | $0.01049 | $1,516.09 | $201,441 |
| 2015-06-08 | $0.01046 | $0.01106 | $0.01030 | $0.01096 | $235.44 | $211,075 |
| 2015-06-09 | $0.01096 | $0.01121 | $0.01049 | $0.01095 | $244.89 | $211,493 |
| 2015-06-10 | $0.01095 | $0.01119 | $0.01064 | $0.01118 | $177.63 | $216,425 |
| 2015-06-11 | $0.01118 | $0.01171 | $0.01072 | $0.01125 | $534.37 | $218,033 |
| 2015-06-12 | $0.01125 | $0.01157 | $0.01096 | $0.01156 | $544.30 | $224,547 |
| 2015-06-13 | $0.01156 | $0.01197 | $0.01108 | $0.01185 | $750.98 | $231,377 |
| 2015-06-14 | $0.01185 | $0.01262 | $0.01144 | $0.01194 | $375.30 | $233,462 |
| 2015-06-15 | $0.01194 | $0.01330 | $0.01170 | $0.01326 | $597.59 | $260,730 |
| 2015-06-16 | $0.01326 | $0.01375 | $0.01186 | $0.01375 | $848.09 | $271,098 |
| 2015-06-17 | $0.01378 | $0.01547 | $0.01258 | $0.01297 | $366.34 | $256,478 |
| 2015-06-18 | $0.01299 | $0.01357 | $0.01075 | $0.01305 | $1,426.78 | $258,436 |
| 2015-06-19 | $0.01306 | $0.01328 | $0.01183 | $0.01247 | $691.09 | $247,145 |
| 2015-06-20 | $0.01247 | $0.01282 | $0.01120 | $0.01182 | $371.36 | $234,541 |
| 2015-06-21 | $0.01182 | $0.01215 | $0.01148 | $0.01197 | $334.32 | $238,726 |
| 2015-06-22 | $0.01197 | $0.01238 | $0.01073 | $0.01232 | $899.42 | $246,395 |
| 2015-06-23 | $0.01232 | $0.01241 | $0.01140 | $0.01240 | $253.94 | $248,425 |
| 2015-06-24 | $0.01240 | $0.01450 | $0.01175 | $0.01346 | $976.04 | $270,385 |
| 2015-06-25 | $0.01346 | $0.01575 | $0.01244 | $0.01559 | $951.22 | $314,349 |
| 2015-06-26 | $0.01560 | $0.01560 | $0.01261 | $0.01388 | $883.10 | $281,277 |
| 2015-06-27 | $0.01388 | $0.01880 | $0.01387 | $0.01616 | $853.04 | $329,307 |
| 2015-06-28 | $0.01615 | $0.01631 | $0.01449 | $0.01481 | $868.76 | $303,180 |
| 2015-06-29 | $0.01481 | $0.01605 | $0.01479 | $0.01554 | $671.39 | $319,345 |
| 2015-06-30 | $0.01555 | $0.01624 | $0.01479 | $0.01585 | $471.48 | $327,398 |