TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.008034 | $0.008845 | $0.008026 | $0.008096 | $427.28 | $241,603 |
| 2015-09-02 | $0.008098 | $0.01056 | $0.008095 | $0.008562 | $2,344.26 | $255,511 |
| 2015-09-03 | $0.008564 | $0.008941 | $0.008176 | $0.008488 | $813.70 | $261,482 |
| 2015-09-04 | $0.008488 | $0.008825 | $0.006701 | $0.006912 | $3,375.55 | $221,235 |
| 2015-09-05 | $0.006907 | $0.008459 | $0.006160 | $0.007988 | $2,896.23 | $256,767 |
| 2015-09-06 | $0.007987 | $0.007987 | $0.006363 | $0.007167 | $1,520.68 | $233,250 |
| 2015-09-07 | $0.007164 | $0.007674 | $0.006692 | $0.007044 | $643.50 | $233,198 |
| 2015-09-08 | $0.007037 | $0.007043 | $0.006477 | $0.006950 | $1,483.55 | $239,285 |
| 2015-09-09 | $0.007025 | $0.007060 | $0.006364 | $0.006500 | $829.24 | $229,512 |
| 2015-09-10 | $0.006502 | $0.006719 | $0.006354 | $0.006561 | $770.77 | $233,413 |
| 2015-09-11 | $0.006370 | $0.006561 | $0.005647 | $0.005896 | $778.92 | $210,417 |
| 2015-09-12 | $0.005894 | $0.006268 | $0.005785 | $0.006115 | $397.64 | $220,374 |
| 2015-09-13 | $0.006116 | $0.006245 | $0.005646 | $0.005683 | $382.48 | $205,951 |
| 2015-09-14 | $0.005675 | $0.006216 | $0.005597 | $0.006110 | $394.96 | $222,318 |
| 2015-09-15 | $0.006110 | $0.006299 | $0.005642 | $0.006100 | $434.67 | $223,449 |
| 2015-09-16 | $0.006098 | $0.006235 | $0.005611 | $0.005875 | $795.14 | $217,233 |
| 2015-09-17 | $0.005876 | $0.006262 | $0.005747 | $0.006177 | $298.45 | $232,111 |
| 2015-09-18 | $0.006177 | $0.006541 | $0.005936 | $0.006075 | $492.23 | $229,029 |
| 2015-09-19 | $0.006421 | $0.006421 | $0.005925 | $0.006035 | $645.19 | $230,772 |
| 2015-09-20 | $0.006035 | $0.006145 | $0.005601 | $0.005966 | $967.66 | $229,254 |
| 2015-09-21 | $0.005968 | $0.006627 | $0.005689 | $0.005897 | $1,622.62 | $227,043 |
| 2015-09-22 | $0.005902 | $0.007156 | $0.005851 | $0.006689 | $2,627.30 | $258,820 |
| 2015-09-23 | $0.006690 | $0.009242 | $0.006597 | $0.007433 | $2,286.54 | $289,448 |
| 2015-09-24 | $0.007175 | $0.007665 | $0.007065 | $0.007318 | $656.24 | $285,748 |
| 2015-09-25 | $0.007317 | $0.007560 | $0.006689 | $0.007049 | $627.79 | $276,383 |
| 2015-09-26 | $0.006702 | $0.007252 | $0.006608 | $0.006811 | $606.73 | $267,646 |
| 2015-09-27 | $0.006810 | $0.007441 | $0.006560 | $0.007043 | $463.42 | $277,340 |
| 2015-09-28 | $0.006801 | $0.007586 | $0.006723 | $0.007008 | $380.70 | $276,922 |
| 2015-09-29 | $0.006923 | $0.007168 | $0.006680 | $0.006680 | $297.65 | $264,946 |
| 2015-09-30 | $0.006684 | $0.007354 | $0.006673 | $0.007200 | $1,219.18 | $286,963 |