TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0001124 | $0.0001213 | $0.00009288 | $0.0001212 | $176.06 | $43,143.25 |
| 2016-08-02 | $0.0001213 | $0.0001218 | $0.00007970 | $0.00008159 | $19.09 | $29,290.76 |
| 2016-08-03 | $0.00008212 | $0.0001032 | $0.00008123 | $0.0001020 | $2.16 | $37,264.24 |
| 2016-08-04 | $0.0001019 | $0.0001041 | $0.00008034 | $0.00008674 | $15.66 | $31,780.70 |
| 2016-08-05 | $0.00008674 | $0.0001037 | $0.00008550 | $0.0001035 | $26.93 | $38,769.41 |
| 2016-08-06 | $0.0001035 | $0.0001228 | $0.00009111 | $0.0001058 | $146.89 | $39,669.04 |
| 2016-08-07 | $0.0001058 | $0.0001135 | $0.0001058 | $0.0001126 | $11.67 | $42,367.71 |
| 2016-08-08 | $0.0001126 | $0.0001127 | $0.00009443 | $0.00009456 | $62.61 | $35,649.09 |
| 2016-08-09 | $0.00009457 | $0.0001063 | $0.00009357 | $0.0001058 | $2.99 | $40,634.07 |
| 2016-08-10 | $0.0001058 | $0.0001480 | $0.00009392 | $0.0001480 | $70.66 | $57,753.50 |
| 2016-08-11 | $0.0001480 | $0.0001485 | $0.0001007 | $0.0001061 | $2.94 | $41,483.73 |
| 2016-08-12 | $0.0001060 | $0.0001062 | $0.0001000 | $0.0001058 | $15.40 | $41,512.34 |
| 2016-08-13 | $0.0001058 | $0.0001114 | $0.00009949 | $0.0001054 | $25.29 | $41,462.52 |
| 2016-08-14 | $0.0001054 | $0.0001288 | $0.00009948 | $0.0001084 | $14.38 | $42,829.04 |
| 2016-08-15 | $0.0001084 | $0.0001090 | $0.0001014 | $0.0001078 | $24.47 | $43,434.95 |
| 2016-08-16 | $0.0001078 | $0.0001103 | $0.000005768 | $0.00009815 | $995.23 | $39,624.98 |
| 2016-08-17 | $0.00009816 | $0.0001162 | $0.00009239 | $0.0001032 | $26.35 | $41,858.74 |
| 2016-08-18 | $0.0001032 | $0.0001098 | $0.00009184 | $0.00009187 | $38.14 | $37,480.61 |
| 2016-08-19 | $0.00009189 | $0.00009206 | $0.00008041 | $0.00008060 | $89.34 | $33,389.93 |
| 2016-08-20 | $0.00008059 | $0.00008723 | $0.00008056 | $0.00008144 | $32.41 | $33,854.39 |
| 2016-08-21 | $0.00008144 | $0.0001104 | $0.00008130 | $0.00009303 | $111.71 | $38,765.33 |
| 2016-08-22 | $0.00009301 | $0.0001399 | $0.00001748 | $0.00008803 | $713.55 | $36,704.76 |
| 2016-08-23 | $0.0001115 | $0.0001119 | $0.00008164 | $0.00009337 | $159.33 | $39,058.66 |
| 2016-08-24 | $0.00009335 | $0.00009337 | $0.00008701 | $0.00009282 | $10.24 | $39,026.46 |
| 2016-08-25 | $0.00009283 | $0.0001154 | $0.00008633 | $0.0001040 | $69.70 | $44,037.48 |
| 2016-08-26 | $0.0001040 | $0.0001044 | $0.00009845 | $0.0001043 | $0.6819 | $44,427.55 |
| 2016-08-27 | $0.0001043 | $0.0001044 | $0.00009667 | $0.00009693 | $0.5628 | $41,935.61 |
| 2016-08-28 | $0.0001083 | $0.0001147 | $0.0001027 | $0.0001033 | $76.33 | $44,727.35 |
| 2016-08-29 | $0.0001033 | $0.0001209 | $0.00009768 | $0.0001033 | $66.02 | $44,834.31 |
| 2016-08-30 | $0.00009760 | $0.0001157 | $0.00009760 | $0.0001155 | $59.53 | $50,276.57 |
| 2016-08-31 | $0.0001155 | $0.0001156 | $0.00009752 | $0.0001093 | $53.77 | $47,637.86 |