TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0008473 | $0.0008903 | $0.0008466 | $0.0008897 | $57.03 | $115,706 |
| 2016-04-02 | $0.0008900 | $0.001119 | $0.0008447 | $0.0009367 | $655.11 | $135,264 |
| 2016-04-03 | $0.0009368 | $0.0009484 | $0.0008493 | $0.0009371 | $70.27 | $135,797 |
| 2016-04-04 | $0.0009372 | $0.001227 | $0.0008119 | $0.001227 | $354.03 | $178,032 |
| 2016-04-05 | $0.001227 | $0.001234 | $0.0008164 | $0.0008351 | $22.90 | $121,274 |
| 2016-04-06 | $0.0008352 | $0.001058 | $0.0008349 | $0.0008465 | $31.82 | $123,042 |
| 2016-04-07 | $0.0008468 | $0.001037 | $0.0008411 | $0.0008648 | $3.01 | $125,785 |
| 2016-04-08 | $0.0008650 | $0.0009989 | $0.0008121 | $0.0009620 | $23.77 | $139,989 |
| 2016-04-09 | $0.0009622 | $0.0009635 | $0.0008043 | $0.0009274 | $173.13 | $135,384 |
| 2016-04-10 | $0.0009276 | $0.0009289 | $0.0008058 | $0.0009213 | $19.09 | $134,758 |
| 2016-04-11 | $0.0009214 | $0.0009235 | $0.0004687 | $0.0008500 | $138.15 | $124,457 |
| 2016-04-12 | $0.0008502 | $0.0009312 | $0.0006342 | $0.0006349 | $258.64 | $93,070.67 |
| 2016-04-13 | $0.0006347 | $0.0008235 | $0.0005631 | $0.0008235 | $541.86 | $120,923 |
| 2016-04-14 | $0.0008234 | $0.0008234 | $0.0004550 | $0.0007575 | $75.58 | $111,436 |
| 2016-04-15 | $0.0007577 | $0.0008641 | $0.0006874 | $0.0007341 | $35.87 | $108,244 |
| 2016-04-16 | $0.0007341 | $0.0008602 | $0.0004686 | $0.0004686 | $39.30 | $69,206.96 |
| 2016-04-17 | $0.0004688 | $0.0007942 | $0.0004688 | $0.0007934 | $33.05 | $117,344 |
| 2016-04-18 | $0.0007936 | $0.0008202 | $0.0005121 | $0.0005128 | $147.30 | $76,400.71 |
| 2016-04-19 | $0.0005129 | $0.0007996 | $0.0005125 | $0.0007989 | $366.57 | $119,248 |
| 2016-04-20 | $0.0007988 | $0.0007988 | $0.0005288 | $0.0006017 | $408.34 | $89,925.07 |
| 2016-04-21 | $0.0006017 | $0.0008734 | $0.0006011 | $0.0008710 | $68.77 | $130,549 |
| 2016-04-22 | $0.0008712 | $0.0008712 | $0.0007398 | $0.0007701 | $30.35 | $115,927 |
| 2016-04-23 | $0.0007703 | $0.0008145 | $0.0006242 | $0.0007451 | $78.10 | $112,275 |
| 2016-04-24 | $0.0007453 | $0.0007954 | $0.0005487 | $0.0007952 | $423.54 | $123,188 |
| 2016-04-25 | $0.0007950 | $0.0007963 | $0.0005311 | $0.0005311 | $809.73 | $84,463.09 |
| 2016-04-26 | $0.0005301 | $0.0006329 | $0.0005301 | $0.0005678 | $19.69 | $91,408.34 |
| 2016-04-27 | $0.0005676 | $0.0006067 | $0.0005097 | $0.0005097 | $56.58 | $82,792.96 |
| 2016-04-28 | $0.0005104 | $0.0005518 | $0.0004915 | $0.0005389 | $39.29 | $87,606.74 |
| 2016-04-29 | $0.0005388 | $0.0005684 | $0.0004906 | $0.0005472 | $137.89 | $89,200.38 |
| 2016-04-30 | $0.0005470 | $0.0005476 | $0.0003726 | $0.0003730 | $65.84 | $61,110.93 |