TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.001091 | $0.002317 | $0.0009319 | $0.002316 | $81.82 | $210,302 |
| 2016-01-02 | $0.002318 | $0.002762 | $0.001853 | $0.001977 | $327.78 | $180,496 |
| 2016-01-03 | $0.001978 | $0.002652 | $0.001860 | $0.002650 | $171.98 | $243,600 |
| 2016-01-04 | $0.002651 | $0.002651 | $0.001132 | $0.002237 | $1,624.41 | $207,077 |
| 2016-01-05 | $0.002237 | $0.002242 | $0.001532 | $0.001533 | $127.10 | $142,293 |
| 2016-01-06 | $0.001533 | $0.001898 | $0.001506 | $0.001893 | $71.55 | $176,251 |
| 2016-01-07 | $0.001888 | $0.002032 | $0.001526 | $0.001624 | $107.70 | $152,438 |
| 2016-01-08 | $0.001621 | $0.002008 | $0.001604 | $0.002004 | $2.93 | $188,977 |
| 2016-01-09 | $0.002003 | $0.01305 | $0.001630 | $0.002014 | $572.46 | $190,468 |
| 2016-01-10 | $0.002015 | $0.002228 | $0.001592 | $0.002228 | $320.85 | $211,468 |
| 2016-01-11 | $0.001626 | $0.002449 | $0.001601 | $0.002416 | $137.56 | $229,613 |
| 2016-01-12 | $0.002415 | $0.002415 | $0.001587 | $0.001587 | $111.15 | $151,905 |
| 2016-01-13 | $0.001573 | $0.001573 | $0.0005538 | $0.0005621 | $39.49 | $53,897.84 |
| 2016-01-14 | $0.0005621 | $0.001089 | $0.0005602 | $0.0008736 | $28.76 | $83,832.86 |
| 2016-01-15 | $0.0008735 | $0.001662 | $0.0008411 | $0.001459 | $34.32 | $140,256 |
| 2016-01-16 | $0.001454 | $0.001515 | $0.0006237 | $0.0006591 | $34.62 | $63,476.82 |
| 2016-01-17 | $0.0006588 | $0.001065 | $0.0006462 | $0.0007426 | $2.42 | $71,610.95 |
| 2016-01-18 | $0.0007417 | $0.0009870 | $0.0007350 | $0.0007623 | $14.09 | $73,583.76 |
| 2016-01-19 | $0.0007627 | $0.001032 | $0.0007555 | $0.0007614 | $117.80 | $73,535.14 |
| 2016-01-20 | $0.0007603 | $0.0008548 | $0.0007532 | $0.0008478 | $21.52 | $82,135.58 |
| 2016-01-21 | $0.0008447 | $0.001116 | $0.0008371 | $0.001076 | $15.20 | $105,013 |
| 2016-01-22 | $0.001079 | $0.001344 | $0.0008128 | $0.0009554 | $48.21 | $93,406.85 |
| 2016-01-23 | $0.0009562 | $0.001649 | $0.0009319 | $0.0009345 | $116.32 | $91,505.25 |
| 2016-01-24 | $0.0009339 | $0.001683 | $0.0009339 | $0.001492 | $41.77 | $146,294 |
| 2016-01-25 | $0.001491 | $0.001491 | $0.001170 | $0.001180 | $21.77 | $116,060 |
| 2016-01-26 | $0.001179 | $0.001344 | $0.0009864 | $0.001264 | $46.29 | $124,594 |
| 2016-01-27 | $0.001263 | $0.001275 | $0.0006741 | $0.0006756 | $53.51 | $66,916.54 |
| 2016-01-28 | $0.0006754 | $0.0009888 | $0.0006754 | $0.0006808 | $7.27 | $68,323.92 |
| 2016-01-29 | $0.0006807 | $0.0006880 | $0.0005766 | $0.0006078 | $160.18 | $61,437.76 |
| 2016-01-30 | $0.0006072 | $0.0007691 | $0.0005734 | $0.0005748 | $153.91 | $58,227.03 |
| 2016-01-31 | $0.0005749 | $0.0005781 | $0.0003715 | $0.0003723 | $27.01 | $37,799.04 |