TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.002282 | $0.002293 | $0.001948 | $0.002148 | $252.37 | $145,427 |
| 2015-12-02 | $0.002163 | $0.003854 | $0.001934 | $0.002879 | $2,087.15 | $196,206 |
| 2015-12-03 | $0.002804 | $0.003027 | $0.002173 | $0.002831 | $271.59 | $194,505 |
| 2015-12-04 | $0.002816 | $0.002898 | $0.002550 | $0.002640 | $185.31 | $182,461 |
| 2015-12-05 | $0.002638 | $0.002818 | $0.002309 | $0.002398 | $126.03 | $167,275 |
| 2015-12-06 | $0.002398 | $0.002832 | $0.002281 | $0.002555 | $268.68 | $178,586 |
| 2015-12-07 | $0.002537 | $0.002782 | $0.002354 | $0.002589 | $469.31 | $181,184 |
| 2015-12-08 | $0.002588 | $0.002739 | $0.002350 | $0.002501 | $217.97 | $175,299 |
| 2015-12-09 | $0.002515 | $0.002581 | $0.002367 | $0.002431 | $610.59 | $170,700 |
| 2015-12-10 | $0.002433 | $0.002480 | $0.002020 | $0.002020 | $57.31 | $142,230 |
| 2015-12-11 | $0.002019 | $0.002355 | $0.001989 | $0.001989 | $26.41 | $140,485 |
| 2015-12-12 | $0.001995 | $0.002742 | $0.001596 | $0.002723 | $71.13 | $194,269 |
| 2015-12-13 | $0.002717 | $0.002721 | $0.001653 | $0.002065 | $8.41 | $147,616 |
| 2015-12-14 | $0.002061 | $0.002542 | $0.001831 | $0.001963 | $123.25 | $142,517 |
| 2015-12-15 | $0.001963 | $0.002412 | $0.001791 | $0.002403 | $213.46 | $174,874 |
| 2015-12-16 | $0.002409 | $0.002409 | $0.001429 | $0.002238 | $3.49 | $164,752 |
| 2015-12-17 | $0.002239 | $0.002410 | $0.002113 | $0.002307 | $67.30 | $170,466 |
| 2015-12-18 | $0.002306 | $0.002306 | $0.001664 | $0.001989 | $194.44 | $147,470 |
| 2015-12-19 | $0.001989 | $0.002274 | $0.001583 | $0.002271 | $62.51 | $171,456 |
| 2015-12-20 | $0.002272 | $0.002346 | $0.0009916 | $0.0009916 | $16.94 | $75,155.49 |
| 2015-12-21 | $0.0009924 | $0.002198 | $0.0009729 | $0.002119 | $1,430.17 | $162,928 |
| 2015-12-22 | $0.002130 | $0.002236 | $0.002124 | $0.002211 | $2,589.85 | $180,048 |
| 2015-12-23 | $0.002207 | $0.002215 | $0.001474 | $0.001777 | $35.52 | $150,171 |
| 2015-12-24 | $0.001779 | $0.002144 | $0.001779 | $0.002085 | $236.55 | $177,575 |
| 2015-12-25 | $0.002084 | $0.002405 | $0.002011 | $0.002314 | $548.04 | $200,412 |
| 2015-12-26 | $0.002315 | $0.002390 | $0.001447 | $0.001525 | $13.87 | $133,433 |
| 2015-12-27 | $0.001522 | $0.002230 | $0.001492 | $0.001854 | $35.60 | $163,367 |
| 2015-12-28 | $0.001856 | $0.001902 | $0.001460 | $0.001708 | $25.56 | $152,049 |
| 2015-12-29 | $0.001708 | $0.002233 | $0.0007588 | $0.001929 | $123.52 | $172,744 |
| 2015-12-30 | $0.001931 | $0.001998 | $0.0004723 | $0.0004937 | $23.56 | $44,311.14 |
| 2015-12-31 | $0.0004940 | $0.001459 | $0.0004911 | $0.001091 | $48.49 | $98,332.38 |