TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0003725 | $0.0005293 | $0.0003711 | $0.0003729 | $106.04 | $37,908.08 |
| 2016-02-02 | $0.0003731 | $0.0005450 | $0.0003729 | $0.0005429 | $28.59 | $55,230.37 |
| 2016-02-03 | $0.0005430 | $0.0005434 | $0.0005300 | $0.0005328 | $0.3889 | $54,268.82 |
| 2016-02-04 | $0.0005327 | $0.0005678 | $0.0005327 | $0.0005649 | $15.52 | $57,685.57 |
| 2016-02-05 | $0.0005649 | $0.0005650 | $0.0003934 | $0.0005600 | $37.75 | $57,258.18 |
| 2016-02-06 | $0.0005605 | $0.0007305 | $0.0002845 | $0.0007304 | $51.75 | $74,870.09 |
| 2016-02-07 | $0.0007305 | $0.0007339 | $0.0003749 | $0.0003766 | $11.29 | $38,684.15 |
| 2016-02-08 | $0.0003766 | $0.0006648 | $0.0003766 | $0.0003809 | $1.98 | $39,212.48 |
| 2016-02-09 | $0.0003809 | $0.0007524 | $0.0003809 | $0.0005641 | $309.47 | $58,134.67 |
| 2016-02-10 | $0.0005640 | $0.003477 | $0.0005094 | $0.003473 | $973.36 | $358,065 |
| 2016-02-11 | $0.003473 | $0.003483 | $0.0008366 | $0.0008579 | $120.84 | $88,542.90 |
| 2016-02-12 | $0.0008580 | $0.0009200 | $0.0007622 | $0.0007645 | $545.27 | $79,034.71 |
| 2016-02-13 | $0.0007647 | $0.001348 | $0.0007647 | $0.0007816 | $149.87 | $81,051.91 |
| 2016-02-14 | $0.0007837 | $0.0009037 | $0.0005415 | $0.0005456 | $243.08 | $56,709.66 |
| 2016-02-15 | $0.0005457 | $0.0007680 | $0.0005376 | $0.0007607 | $206.69 | $79,118.94 |
| 2016-02-16 | $0.0007604 | $0.0008725 | $0.0006472 | $0.0006520 | $246.56 | $67,872.08 |
| 2016-02-17 | $0.0006520 | $0.0008907 | $0.0006509 | $0.0008243 | $63.45 | $85,915.94 |
| 2016-02-18 | $0.0008243 | $0.0009020 | $0.0005635 | $0.0005659 | $50.27 | $59,158.40 |
| 2016-02-19 | $0.0005660 | $0.0008878 | $0.0005596 | $0.0008837 | $2.42 | $92,504.32 |
| 2016-02-20 | $0.0008836 | $0.0008874 | $0.0005855 | $0.0008372 | $103.78 | $87,779.40 |
| 2016-02-21 | $0.0008350 | $0.0009300 | $0.0005984 | $0.0009300 | $242.61 | $98,989.37 |
| 2016-02-22 | $0.0009303 | $0.0009308 | $0.0006742 | $0.0006928 | $137.47 | $73,928.06 |
| 2016-02-23 | $0.0006938 | $0.0008701 | $0.0006938 | $0.0008628 | $39.90 | $92,156.34 |
| 2016-02-24 | $0.0008632 | $0.001156 | $0.0008062 | $0.0009380 | $405.41 | $100,365 |
| 2016-02-25 | $0.0009376 | $0.0009750 | $0.0006652 | $0.0008467 | $104.12 | $90,779.68 |
| 2016-02-26 | $0.0008467 | $0.0008770 | $0.0006931 | $0.0007039 | $284.68 | $75,547.08 |
| 2016-02-27 | $0.0007058 | $0.0008097 | $0.0007037 | $0.0007614 | $5.48 | $81,769.63 |
| 2016-02-28 | $0.0007612 | $0.0009488 | $0.0007612 | $0.0009485 | $105.73 | $102,137 |
| 2016-02-29 | $0.0009484 | $0.0009528 | $0.0007711 | $0.0007761 | $167.73 | $83,757.33 |