TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0007753 | $0.001114 | $0.0007753 | $0.001114 | $19.07 | $120,737 |
| 2016-03-02 | $0.001114 | $0.001187 | $0.0007499 | $0.0008524 | $148.60 | $92,710.78 |
| 2016-03-03 | $0.0008513 | $0.0008739 | $0.0007430 | $0.0008719 | $27.01 | $95,152.92 |
| 2016-03-04 | $0.0008325 | $0.0009892 | $0.0008257 | $0.0009579 | $37.42 | $104,706 |
| 2016-03-05 | $0.0009310 | $0.0009310 | $0.0007454 | $0.0008066 | $114.60 | $88,375.30 |
| 2016-03-06 | $0.0008060 | $0.0008305 | $0.0007146 | $0.0007774 | $186.98 | $85,572.77 |
| 2016-03-07 | $0.0007776 | $0.0008056 | $0.0007024 | $0.0007346 | $353.37 | $81,311.67 |
| 2016-03-08 | $0.0007343 | $0.0007989 | $0.0007343 | $0.0007801 | $191.79 | $86,428.51 |
| 2016-03-09 | $0.0007800 | $0.0008203 | $0.0007271 | $0.0007456 | $234.94 | $82,716.62 |
| 2016-03-10 | $0.0007457 | $0.0009554 | $0.0007438 | $0.0009536 | $322.84 | $106,295 |
| 2016-03-11 | $0.0009536 | $0.0009935 | $0.0007236 | $0.0009388 | $372.09 | $104,869 |
| 2016-03-12 | $0.0009391 | $0.001180 | $0.0008913 | $0.0009917 | $169.14 | $110,921 |
| 2016-03-13 | $0.0009913 | $0.001191 | $0.0007361 | $0.001135 | $112.75 | $127,332 |
| 2016-03-14 | $0.001135 | $0.001142 | $0.0008354 | $0.001099 | $373.14 | $123,725 |
| 2016-03-15 | $0.001100 | $0.009273 | $0.001099 | $0.001250 | $499.85 | $140,996 |
| 2016-03-16 | $0.001250 | $0.002042 | $0.001249 | $0.001302 | $51.54 | $147,928 |
| 2016-03-17 | $0.001446 | $0.002687 | $0.001329 | $0.002678 | $219.26 | $305,778 |
| 2016-03-18 | $0.002775 | $0.002800 | $0.001298 | $0.001300 | $57.81 | $148,692 |
| 2016-03-19 | $0.001300 | $0.003367 | $0.001297 | $0.001816 | $227.82 | $208,119 |
| 2016-03-20 | $0.001815 | $0.002105 | $0.001244 | $0.001250 | $131.51 | $143,839 |
| 2016-03-21 | $0.001250 | $0.001798 | $0.001189 | $0.001383 | $18.38 | $159,595 |
| 2016-03-22 | $0.001383 | $0.001765 | $0.001381 | $0.001751 | $1,960.07 | $203,274 |
| 2016-03-23 | $0.001752 | $0.001796 | $0.001239 | $0.001265 | $43.14 | $147,012 |
| 2016-03-24 | $0.001265 | $0.001539 | $0.0008009 | $0.0008009 | $102.46 | $94,497.27 |
| 2016-03-25 | $0.0008009 | $0.001585 | $0.0007459 | $0.0009226 | $315.66 | $110,448 |
| 2016-03-26 | $0.0009225 | $0.001939 | $0.0009084 | $0.001087 | $590.43 | $130,450 |
| 2016-03-27 | $0.001087 | $0.001616 | $0.001083 | $0.001283 | $20.09 | $154,352 |
| 2016-03-28 | $0.001283 | $0.001593 | $0.001199 | $0.001561 | $21.28 | $190,811 |
| 2016-03-29 | $0.001561 | $0.001563 | $0.001134 | $0.001137 | $262.37 | $141,570 |
| 2016-03-30 | $0.001138 | $0.001169 | $0.0008359 | $0.001016 | $204.22 | $130,304 |
| 2016-03-31 | $0.001016 | $0.001023 | $0.0008474 | $0.0008474 | $113.93 | $109,367 |