TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.004217 | $0.004436 | $0.003907 | $0.003941 | $441.26 | $206,684 |
| 2015-11-02 | $0.003938 | $0.005001 | $0.003930 | $0.004602 | $463.80 | $241,869 |
| 2015-11-03 | $0.004609 | $0.004873 | $0.003102 | $0.004011 | $1,357.16 | $211,333 |
| 2015-11-04 | $0.004034 | $0.004518 | $0.003014 | $0.003373 | $1,604.73 | $178,169 |
| 2015-11-05 | $0.003395 | $0.003904 | $0.002843 | $0.003299 | $2,199.34 | $174,577 |
| 2015-11-06 | $0.003288 | $0.003464 | $0.003041 | $0.003249 | $320.30 | $172,304 |
| 2015-11-07 | $0.003254 | $0.003647 | $0.003044 | $0.003265 | $553.93 | $173,975 |
| 2015-11-08 | $0.003261 | $0.003831 | $0.003117 | $0.003247 | $306.08 | $173,543 |
| 2015-11-09 | $0.003256 | $0.003495 | $0.003079 | $0.003249 | $200.13 | $173,955 |
| 2015-11-10 | $0.003240 | $0.003738 | $0.002793 | $0.002888 | $191.73 | $154,840 |
| 2015-11-11 | $0.002890 | $0.003153 | $0.002513 | $0.002555 | $226.69 | $137,298 |
| 2015-11-12 | $0.002950 | $0.002998 | $0.002614 | $0.002768 | $298.27 | $149,864 |
| 2015-11-13 | $0.002763 | $0.003692 | $0.002742 | $0.003635 | $897.33 | $197,358 |
| 2015-11-14 | $0.003640 | $0.003656 | $0.003078 | $0.003388 | $218.28 | $184,446 |
| 2015-11-15 | $0.003389 | $0.003401 | $0.002911 | $0.002933 | $64.84 | $160,067 |
| 2015-11-16 | $0.002933 | $0.003455 | $0.002624 | $0.002817 | $472.59 | $154,864 |
| 2015-11-17 | $0.002818 | $0.003074 | $0.002690 | $0.002848 | $1,062.24 | $157,227 |
| 2015-11-18 | $0.002848 | $0.003045 | $0.002700 | $0.002735 | $307.31 | $155,051 |
| 2015-11-19 | $0.002737 | $0.002812 | $0.002482 | $0.002612 | $656.69 | $158,976 |
| 2015-11-20 | $0.002612 | $0.002654 | $0.002338 | $0.002400 | $289.92 | $154,788 |
| 2015-11-21 | $0.002402 | $0.002535 | $0.002160 | $0.002254 | $322.68 | $146,977 |
| 2015-11-22 | $0.002191 | $0.002359 | $0.002001 | $0.002007 | $207.87 | $131,876 |
| 2015-11-23 | $0.002009 | $0.002506 | $0.001637 | $0.001723 | $1,837.24 | $113,868 |
| 2015-11-24 | $0.001723 | $0.002070 | $0.001442 | $0.001447 | $260.30 | $96,257.15 |
| 2015-11-25 | $0.001447 | $0.002950 | $0.001447 | $0.001510 | $378.28 | $100,792 |
| 2015-11-26 | $0.001509 | $0.002001 | $0.001509 | $0.001765 | $596.92 | $118,560 |
| 2015-11-27 | $0.001753 | $0.002155 | $0.001743 | $0.001843 | $570.22 | $124,055 |
| 2015-11-28 | $0.001869 | $0.002127 | $0.001698 | $0.001858 | $472.09 | $125,193 |
| 2015-11-29 | $0.001860 | $0.002011 | $0.001658 | $0.001781 | $172.91 | $120,149 |
| 2015-11-30 | $0.001781 | $0.002615 | $0.001780 | $0.002282 | $776.51 | $154,134 |