TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0001077 | $0.0001218 | $0.0001008 | $0.0001149 | $45.88 | $30,771.22 |
| 2016-07-02 | $0.0001150 | $0.0001256 | $0.0001083 | $0.0001196 | $132.32 | $32,176.71 |
| 2016-07-03 | $0.0001196 | $0.0001266 | $0.0001038 | $0.0001183 | $36.21 | $32,069.25 |
| 2016-07-04 | $0.0001186 | $0.0001294 | $0.0001136 | $0.0001230 | $15.53 | $34,556.31 |
| 2016-07-05 | $0.0001231 | $0.0001425 | $0.0001149 | $0.0001274 | $63.97 | $35,930.09 |
| 2016-07-06 | $0.0001274 | $0.0001427 | $0.0001274 | $0.0001286 | $42.13 | $36,322.35 |
| 2016-07-07 | $0.0001287 | $0.0001297 | $0.0001118 | $0.0001279 | $39.52 | $36,177.60 |
| 2016-07-08 | $0.0001281 | $0.0001400 | $0.0001186 | $0.0001400 | $10.39 | $40,266.27 |
| 2016-07-09 | $0.0001400 | $0.0001400 | $0.00009705 | $0.0001107 | $49.46 | $31,894.52 |
| 2016-07-10 | $0.0001107 | $0.0001300 | $0.0001093 | $0.0001299 | $4.49 | $37,685.60 |
| 2016-07-11 | $0.0001299 | $0.0001365 | $0.0001161 | $0.0001166 | $21.42 | $33,868.30 |
| 2016-07-12 | $0.0001166 | $0.0001418 | $0.0001164 | $0.0001396 | $48.95 | $40,624.24 |
| 2016-07-13 | $0.0001396 | $0.0001399 | $0.0001183 | $0.0001246 | $2.41 | $36,724.18 |
| 2016-07-14 | $0.0001243 | $0.0001314 | $0.0001176 | $0.0001250 | $73.29 | $37,248.69 |
| 2016-07-15 | $0.0001250 | $0.0001863 | $0.0001192 | $0.0001394 | $256.71 | $41,793.89 |
| 2016-07-16 | $0.0001393 | $0.0001532 | $0.0001321 | $0.0001457 | $5.88 | $43,855.45 |
| 2016-07-17 | $0.0001454 | $0.0001706 | $0.0001333 | $0.0001493 | $188.30 | $46,074.07 |
| 2016-07-18 | $0.0001359 | $0.0001636 | $0.0001070 | $0.0001077 | $97.41 | $33,453.33 |
| 2016-07-19 | $0.0001077 | $0.0001279 | $0.0001075 | $0.0001279 | $123.15 | $41,071.90 |
| 2016-07-20 | $0.0001278 | $0.0001279 | $0.0001005 | $0.0001132 | $24.10 | $37,184.70 |
| 2016-07-21 | $0.0001132 | $0.0001326 | $0.0001123 | $0.0001131 | $29.11 | $37,186.00 |
| 2016-07-22 | $0.0001131 | $0.0001331 | $0.0001110 | $0.0001171 | $28.89 | $38,602.01 |
| 2016-07-23 | $0.0001171 | $0.0001247 | $0.0001102 | $0.0001180 | $5.73 | $39,023.24 |
| 2016-07-24 | $0.0001180 | $0.0001180 | $0.0001047 | $0.0001058 | $6.20 | $36,251.16 |
| 2016-07-25 | $0.0001058 | $0.0001188 | $0.0001058 | $0.0001112 | $90.79 | $38,223.24 |
| 2016-07-26 | $0.0001112 | $0.0001180 | $0.00009698 | $0.0001109 | $82.79 | $38,136.65 |
| 2016-07-27 | $0.0001108 | $0.0001118 | $0.0001038 | $0.0001112 | $19.23 | $38,686.97 |
| 2016-07-28 | $0.0001112 | $0.0001181 | $0.0001048 | $0.0001114 | $57.96 | $38,850.66 |
| 2016-07-29 | $0.0001114 | $0.0001184 | $0.0001113 | $0.0001117 | $63.66 | $38,998.66 |
| 2016-07-30 | $0.0001117 | $0.0001119 | $0.0001047 | $0.0001048 | $26.11 | $36,787.60 |
| 2016-07-31 | $0.0001048 | $0.0001273 | $0.0001026 | $0.0001125 | $117.86 | $39,676.49 |