TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.01585 | $0.01853 | $0.01339 | $0.01562 | $853.22 | $327,704 |
| 2015-07-02 | $0.01562 | $0.01672 | $0.01390 | $0.01438 | $1,097.42 | $303,526 |
| 2015-07-03 | $0.01427 | $0.01668 | $0.01422 | $0.01423 | $467.80 | $301,050 |
| 2015-07-04 | $0.01424 | $0.01588 | $0.01417 | $0.01540 | $179.57 | $326,664 |
| 2015-07-05 | $0.01539 | $0.01604 | $0.01470 | $0.01604 | $537.27 | $341,276 |
| 2015-07-06 | $0.01604 | $0.01662 | $0.01530 | $0.01614 | $268.73 | $344,741 |
| 2015-07-07 | $0.01614 | $0.01636 | $0.01501 | $0.01511 | $591.92 | $325,810 |
| 2015-07-08 | $0.01508 | $0.01599 | $0.01498 | $0.01596 | $135.84 | $344,817 |
| 2015-07-09 | $0.01597 | $0.01634 | $0.01486 | $0.01548 | $406.73 | $335,545 |
| 2015-07-10 | $0.01546 | $0.01632 | $0.01269 | $0.01582 | $1,455.62 | $343,434 |
| 2015-07-11 | $0.01581 | $0.01614 | $0.01313 | $0.01399 | $592.55 | $304,294 |
| 2015-07-12 | $0.01400 | $0.01671 | $0.01384 | $0.01643 | $825.24 | $358,195 |
| 2015-07-13 | $0.01642 | $0.01649 | $0.01449 | $0.01535 | $599.60 | $335,762 |
| 2015-07-14 | $0.01533 | $0.01606 | $0.01391 | $0.01496 | $562.88 | $328,015 |
| 2015-07-15 | $0.01460 | $0.01587 | $0.01382 | $0.01544 | $1,052.84 | $340,292 |
| 2015-07-16 | $0.01544 | $0.01584 | $0.01390 | $0.01394 | $682.53 | $308,474 |
| 2015-07-17 | $0.01394 | $0.01624 | $0.01379 | $0.01552 | $1,692.35 | $344,376 |
| 2015-07-18 | $0.01552 | $0.01643 | $0.01446 | $0.01463 | $3,070.41 | $325,151 |
| 2015-07-19 | $0.01464 | $0.01607 | $0.01458 | $0.01504 | $219.81 | $334,963 |
| 2015-07-20 | $0.01505 | $0.01604 | $0.01502 | $0.01604 | $638.45 | $357,870 |
| 2015-07-21 | $0.01607 | $0.01613 | $0.009450 | $0.009555 | $7,293.79 | $216,225 |
| 2015-07-22 | $0.009544 | $0.01119 | $0.009530 | $0.01076 | $2,972.07 | $244,134 |
| 2015-07-23 | $0.01056 | $0.01154 | $0.01048 | $0.01077 | $1,371.46 | $244,622 |
| 2015-07-24 | $0.01077 | $0.01181 | $0.01067 | $0.01089 | $3,884.05 | $250,099 |
| 2015-07-25 | $0.01089 | $0.01415 | $0.01088 | $0.01378 | $1,324.14 | $317,452 |
| 2015-07-26 | $0.01378 | $0.01385 | $0.01144 | $0.01179 | $1,075.46 | $273,241 |
| 2015-07-27 | $0.01179 | $0.01291 | $0.01124 | $0.01180 | $1,646.41 | $276,530 |
| 2015-07-28 | $0.01227 | $0.01238 | $0.01037 | $0.01115 | $1,401.28 | $262,916 |
| 2015-07-29 | $0.01115 | $0.01200 | $0.01015 | $0.01017 | $1,178.30 | $240,518 |
| 2015-07-30 | $0.01017 | $0.01094 | $0.009593 | $0.01094 | $498.77 | $259,880 |
| 2015-07-31 | $0.01150 | $0.01162 | $0.01070 | $0.01134 | $174.85 | $273,844 |