TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0003731 | $0.0004480 | $0.0003392 | $0.0003758 | $77.45 | $61,834.43 |
| 2016-05-02 | $0.0003759 | $0.0004686 | $0.0003759 | $0.0004070 | $70.65 | $67,210.48 |
| 2016-05-03 | $0.0004071 | $0.0005052 | $0.0004053 | $0.0005044 | $39.26 | $83,434.44 |
| 2016-05-04 | $0.0005043 | $0.0005044 | $0.0003732 | $0.0003733 | $266.40 | $63,852.78 |
| 2016-05-05 | $0.0003733 | $0.0005348 | $0.0003215 | $0.0003405 | $76.03 | $58,328.36 |
| 2016-05-06 | $0.0003405 | $0.0004530 | $0.0003404 | $0.0004513 | $103.35 | $77,631.34 |
| 2016-05-07 | $0.0004512 | $0.0005006 | $0.0002005 | $0.0002005 | $96.26 | $34,534.11 |
| 2016-05-08 | $0.0002006 | $0.0004288 | $0.0001990 | $0.0004049 | $26.64 | $70,357.71 |
| 2016-05-09 | $0.0004048 | $0.0004048 | $0.0002863 | $0.0003855 | $222.35 | $67,055.32 |
| 2016-05-10 | $0.0003855 | $0.0003855 | $0.0002140 | $0.0002550 | $274.65 | $44,397.76 |
| 2016-05-11 | $0.0002551 | $0.0004717 | $0.00005405 | $0.0001819 | $452.25 | $31,703.49 |
| 2016-05-12 | $0.0001811 | $0.0002796 | $0.0001459 | $0.0001542 | $59.54 | $27,053.33 |
| 2016-05-13 | $0.0001542 | $0.0002847 | $0.0001238 | $0.0002274 | $83.99 | $41,627.80 |
| 2016-05-14 | $0.0002274 | $0.0002632 | $0.0001986 | $0.0002182 | $36.81 | $40,283.44 |
| 2016-05-15 | $0.0002182 | $0.0002229 | $0.00006837 | $0.0001582 | $299.48 | $29,255.05 |
| 2016-05-16 | $0.0001582 | $0.0001717 | $0.0001206 | $0.0001524 | $116.13 | $28,269.90 |
| 2016-05-17 | $0.0001524 | $0.0002426 | $0.0001470 | $0.0001610 | $117.68 | $29,951.92 |
| 2016-05-18 | $0.0001610 | $0.0002191 | $0.00007950 | $0.0001720 | $63.84 | $32,620.88 |
| 2016-05-19 | $0.0001074 | $0.0001736 | $0.0001016 | $0.0001370 | $28.01 | $26,030.07 |
| 2016-05-20 | $0.0001470 | $0.0001833 | $0.0001466 | $0.0001719 | $31.98 | $32,856.04 |
| 2016-05-21 | $0.0001657 | $0.0001931 | $0.0001362 | $0.0001796 | $98.45 | $34,433.88 |
| 2016-05-22 | $0.0001796 | $0.0002086 | $0.0001302 | $0.0001302 | $22.32 | $25,069.97 |
| 2016-05-23 | $0.0001302 | $0.0001655 | $0.0001132 | $0.0001574 | $67.05 | $30,393.35 |
| 2016-05-24 | $0.0001573 | $0.0001573 | $0.0001283 | $0.0001527 | $10.54 | $29,634.57 |
| 2016-05-25 | $0.0001527 | $0.0001530 | $0.00006339 | $0.00006386 | $44.57 | $12,575.66 |
| 2016-05-26 | $0.00006387 | $0.0001350 | $0.00006091 | $0.00008508 | $388.72 | $17,130.38 |
| 2016-05-27 | $0.00008508 | $0.00009112 | $0.00006215 | $0.00008122 | $146.73 | $16,533.50 |
| 2016-05-28 | $0.00008118 | $0.0001805 | $0.00006262 | $0.00009739 | $87.51 | $19,892.38 |
| 2016-05-29 | $0.00009728 | $0.0001057 | $0.00008145 | $0.0001051 | $12.88 | $21,538.19 |
| 2016-05-30 | $0.0001052 | $0.0001087 | $0.00009081 | $0.00009090 | $6.49 | $18,786.25 |
| 2016-05-31 | $0.00009076 | $0.0001089 | $0.00008603 | $0.00009566 | $19.38 | $19,886.10 |