TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.007200 | $0.007506 | $0.006766 | $0.007238 | $543.59 | $289,450 |
| 2015-10-02 | $0.007238 | $0.007717 | $0.006855 | $0.007530 | $1,216.96 | $301,972 |
| 2015-10-03 | $0.007529 | $0.007630 | $0.006923 | $0.007613 | $166.64 | $305,741 |
| 2015-10-04 | $0.007391 | $0.007575 | $0.006242 | $0.006305 | $1,111.51 | $254,194 |
| 2015-10-05 | $0.006307 | $0.006773 | $0.005914 | $0.006028 | $892.56 | $245,374 |
| 2015-10-06 | $0.006031 | $0.006789 | $0.005783 | $0.006070 | $929.24 | $247,891 |
| 2015-10-07 | $0.006048 | $0.006410 | $0.005735 | $0.005902 | $1,910.73 | $243,981 |
| 2015-10-08 | $0.005904 | $0.006344 | $0.005822 | $0.006302 | $837.45 | $261,478 |
| 2015-10-09 | $0.006300 | $0.006305 | $0.005558 | $0.005984 | $604.94 | $249,245 |
| 2015-10-10 | $0.005984 | $0.006268 | $0.005677 | $0.005684 | $153.13 | $237,384 |
| 2015-10-11 | $0.005685 | $0.006357 | $0.005677 | $0.005961 | $1,281.07 | $249,440 |
| 2015-10-12 | $0.005959 | $0.006298 | $0.005785 | $0.006028 | $896.82 | $254,068 |
| 2015-10-13 | $0.006032 | $0.006140 | $0.005758 | $0.005927 | $941.26 | $250,612 |
| 2015-10-14 | $0.005931 | $0.005934 | $0.004551 | $0.005369 | $2,193.21 | $228,269 |
| 2015-10-15 | $0.005367 | $0.005885 | $0.004921 | $0.005559 | $479.25 | $238,082 |
| 2015-10-16 | $0.005557 | $0.006419 | $0.005468 | $0.005893 | $529.67 | $253,423 |
| 2015-10-17 | $0.005899 | $0.006437 | $0.005887 | $0.006026 | $544.72 | $263,117 |
| 2015-10-18 | $0.006016 | $0.006392 | $0.005389 | $0.006239 | $280.49 | $273,468 |
| 2015-10-19 | $0.006238 | $0.006254 | $0.005254 | $0.005533 | $513.06 | $245,133 |
| 2015-10-20 | $0.005532 | $0.005912 | $0.004708 | $0.005357 | $3,469.79 | $254,013 |
| 2015-10-21 | $0.005357 | $0.005391 | $0.004735 | $0.004804 | $1,644.80 | $243,073 |
| 2015-10-22 | $0.004803 | $0.005029 | $0.004595 | $0.004779 | $1,589.38 | $243,205 |
| 2015-10-23 | $0.004782 | $0.004968 | $0.004358 | $0.004529 | $947.19 | $232,402 |
| 2015-10-24 | $0.004529 | $0.004958 | $0.004267 | $0.004612 | $670.85 | $237,745 |
| 2015-10-25 | $0.004611 | $0.004721 | $0.003774 | $0.003777 | $624.32 | $195,527 |
| 2015-10-26 | $0.003784 | $0.004309 | $0.003754 | $0.004142 | $491.57 | $214,859 |
| 2015-10-27 | $0.004143 | $0.005416 | $0.004141 | $0.005273 | $878.85 | $273,774 |
| 2015-10-28 | $0.005288 | $0.005310 | $0.004073 | $0.004536 | $452.17 | $236,092 |
| 2015-10-29 | $0.004533 | $0.004533 | $0.003734 | $0.004076 | $810.52 | $212,649 |
| 2015-10-30 | $0.004077 | $0.004773 | $0.003838 | $0.004618 | $445.63 | $241,332 |
| 2015-10-31 | $0.004618 | $0.005465 | $0.004133 | $0.004215 | $131.58 | $220,631 |