TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.01135 | $0.01149 | $0.009837 | $0.01024 | $641.32 | $250,072 |
| 2015-08-02 | $0.01022 | $0.01251 | $0.009719 | $0.01251 | $1,478.09 | $309,081 |
| 2015-08-03 | $0.01251 | $0.01252 | $0.01023 | $0.01060 | $935.68 | $263,373 |
| 2015-08-04 | $0.01059 | $0.01157 | $0.01059 | $0.01144 | $400.60 | $284,814 |
| 2015-08-05 | $0.01143 | $0.01245 | $0.01126 | $0.01240 | $600.85 | $309,894 |
| 2015-08-06 | $0.01240 | $0.01240 | $0.01137 | $0.01137 | $355.77 | $286,586 |
| 2015-08-07 | $0.01137 | $0.01329 | $0.01106 | $0.01318 | $2,450.68 | $336,021 |
| 2015-08-08 | $0.01323 | $0.01324 | $0.01081 | $0.01086 | $1,529.07 | $279,107 |
| 2015-08-09 | $0.01111 | $0.01181 | $0.01060 | $0.01086 | $463.86 | $292,002 |
| 2015-08-10 | $0.01087 | $0.01116 | $0.006996 | $0.007699 | $3,101.88 | $208,171 |
| 2015-08-11 | $0.007700 | $0.01383 | $0.005355 | $0.008699 | $5,671.06 | $236,157 |
| 2015-08-12 | $0.008702 | $0.009893 | $0.008132 | $0.009557 | $301.94 | $260,391 |
| 2015-08-13 | $0.009558 | $0.009810 | $0.008741 | $0.008925 | $607.15 | $244,727 |
| 2015-08-14 | $0.008928 | $0.01067 | $0.008928 | $0.01036 | $1,383.75 | $286,328 |
| 2015-08-15 | $0.01036 | $0.01036 | $0.009229 | $0.009335 | $529.89 | $259,414 |
| 2015-08-16 | $0.009337 | $0.009635 | $0.008852 | $0.009120 | $200.82 | $255,328 |
| 2015-08-17 | $0.009120 | $0.01169 | $0.008860 | $0.009549 | $1,948.52 | $268,750 |
| 2015-08-18 | $0.009550 | $0.01065 | $0.007471 | $0.007471 | $775.56 | $210,780 |
| 2015-08-19 | $0.007398 | $0.009052 | $0.007063 | $0.008046 | $505.44 | $227,446 |
| 2015-08-20 | $0.008045 | $0.008194 | $0.007311 | $0.007606 | $578.90 | $217,527 |
| 2015-08-21 | $0.007604 | $0.007935 | $0.007220 | $0.007626 | $137.10 | $218,636 |
| 2015-08-22 | $0.007620 | $0.007759 | $0.007232 | $0.007599 | $107.60 | $218,365 |
| 2015-08-23 | $0.007596 | $0.007800 | $0.007334 | $0.007525 | $291.05 | $217,539 |
| 2015-08-24 | $0.007518 | $0.007518 | $0.004934 | $0.005794 | $1,328.55 | $169,626 |
| 2015-08-25 | $0.005770 | $0.006246 | $0.004716 | $0.005939 | $748.79 | $174,777 |
| 2015-08-26 | $0.005937 | $0.006339 | $0.004961 | $0.005659 | $1,158.61 | $167,646 |
| 2015-08-27 | $0.005659 | $0.006758 | $0.005315 | $0.006508 | $1,032.23 | $193,215 |
| 2015-08-28 | $0.006514 | $0.008697 | $0.005941 | $0.008532 | $823.79 | $254,175 |
| 2015-08-29 | $0.008529 | $0.008535 | $0.007163 | $0.007767 | $285.88 | $231,796 |
| 2015-08-30 | $0.007767 | $0.008189 | $0.007749 | $0.007814 | $97.04 | $233,197 |
| 2015-08-31 | $0.007824 | $0.009246 | $0.007064 | $0.008038 | $738.11 | $239,891 |