TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.00009565 | $0.0002032 | $0.00009461 | $0.0001237 | $144.26 | $25,857.41 |
| 2016-06-02 | $0.0001235 | $0.0001236 | $0.00008529 | $0.00008608 | $32.07 | $18,073.40 |
| 2016-06-03 | $0.00008608 | $0.0001081 | $0.00008591 | $0.0001081 | $16.60 | $23,346.38 |
| 2016-06-04 | $0.0001081 | $0.0001153 | $0.00009109 | $0.0001089 | $26.49 | $23,733.73 |
| 2016-06-05 | $0.0001088 | $0.0002071 | $0.0001088 | $0.0001438 | $49.85 | $31,399.20 |
| 2016-06-06 | $0.0001437 | $0.0002102 | $0.0001437 | $0.0001874 | $21.43 | $41,795.76 |
| 2016-06-07 | $0.0001874 | $0.0001938 | $0.0001410 | $0.0001845 | $18.93 | $41,291.98 |
| 2016-06-08 | $0.0001845 | $0.0002388 | $0.0001490 | $0.0002385 | $100.50 | $53,634.39 |
| 2016-06-09 | $0.0002385 | $0.0002387 | $0.0001884 | $0.0002299 | $16.42 | $51,805.49 |
| 2016-06-10 | $0.0002299 | $0.0002316 | $0.0001383 | $0.0001733 | $26.44 | $39,158.00 |
| 2016-06-11 | $0.0001732 | $0.0001988 | $0.00008709 | $0.0001457 | $63.15 | $33,102.69 |
| 2016-06-12 | $0.0001456 | $0.0002153 | $0.00009212 | $0.0001345 | $50.32 | $30,766.18 |
| 2016-06-13 | $0.0001346 | $0.0002400 | $0.0001335 | $0.0002395 | $37.20 | $55,575.37 |
| 2016-06-14 | $0.0002395 | $0.0002430 | $0.0001432 | $0.0001646 | $87.97 | $38,386.93 |
| 2016-06-15 | $0.0001645 | $0.0001807 | $0.0001480 | $0.0001805 | $10.02 | $43,591.91 |
| 2016-06-16 | $0.0001806 | $0.0002386 | $0.0001806 | $0.0002298 | $39.98 | $55,885.18 |
| 2016-06-17 | $0.0002299 | $0.0002320 | $0.0001630 | $0.0001873 | $37.39 | $45,656.34 |
| 2016-06-18 | $0.0001872 | $0.0002328 | $0.0001649 | $0.0001664 | $59.66 | $40,670.78 |
| 2016-06-19 | $0.0001664 | $0.0001809 | $0.00007507 | $0.0001298 | $171.81 | $31,935.86 |
| 2016-06-20 | $0.0001298 | $0.0001338 | $0.0001246 | $0.0001253 | $25.58 | $31,440.01 |
| 2016-06-21 | $0.0001253 | $0.0001322 | $0.00008947 | $0.00009323 | $12.31 | $23,505.93 |
| 2016-06-22 | $0.00009333 | $0.0001133 | $0.00008812 | $0.00008823 | $5.31 | $22,320.14 |
| 2016-06-23 | $0.00008942 | $0.00009939 | $0.00008372 | $0.00009358 | $6.54 | $23,783.67 |
| 2016-06-24 | $0.00009360 | $0.0001091 | $0.00009360 | $0.0001000 | $16.51 | $25,734.43 |
| 2016-06-25 | $0.00009979 | $0.0001087 | $0.00009431 | $0.00009980 | $33.36 | $25,822.62 |
| 2016-06-26 | $0.00009977 | $0.0001014 | $0.00008637 | $0.0001008 | $44.46 | $26,334.45 |
| 2016-06-27 | $0.0001007 | $0.0001017 | $0.00007733 | $0.00009088 | $47.67 | $23,822.83 |
| 2016-06-28 | $0.00009174 | $0.00009229 | $0.00007761 | $0.00007765 | $5.10 | $20,438.76 |
| 2016-06-29 | $0.00007764 | $0.0001150 | $0.00007539 | $0.0001088 | $85.68 | $28,766.54 |
| 2016-06-30 | $0.0001088 | $0.0001150 | $0.00009991 | $0.0001078 | $28.76 | $28,580.58 |