TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0001093 | $0.0001145 | $0.00008007 | $0.00008584 | $95.07 | $37,882.26 |
| 2016-09-02 | $0.00008585 | $0.00008585 | $0.00002860 | $0.00006906 | $553.91 | $31,786.72 |
| 2016-09-03 | $0.00006906 | $0.00008054 | $0.00006316 | $0.00006577 | $147.45 | $31,169.29 |
| 2016-09-04 | $0.00006580 | $0.00009160 | $0.00006565 | $0.00009127 | $51.34 | $43,272.20 |
| 2016-09-05 | $0.00009130 | $0.00009136 | $0.00007829 | $0.00007885 | $6.10 | $38,689.64 |
| 2016-09-06 | $0.00007886 | $0.00008552 | $0.00007866 | $0.00007935 | $34.04 | $40,554.14 |
| 2016-09-07 | $0.00007936 | $0.00008604 | $0.00007361 | $0.00008604 | $128.09 | $44,006.16 |
| 2016-09-08 | $0.00008604 | $0.00008606 | $0.00006872 | $0.00006891 | $65.41 | $35,985.75 |
| 2016-09-09 | $0.00006889 | $0.00008084 | $0.00006823 | $0.00006852 | $19.69 | $36,202.64 |
| 2016-09-10 | $0.00006851 | $0.00008123 | $0.00006848 | $0.00007483 | $7.39 | $39,600.04 |
| 2016-09-11 | $0.00007482 | $0.00008122 | $0.00007208 | $0.00007885 | $12.47 | $41,797.90 |
| 2016-09-12 | $0.00007887 | $0.00007909 | $0.00007265 | $0.00007297 | $18.27 | $38,763.70 |
| 2016-09-13 | $0.00007299 | $0.00007929 | $0.00006684 | $0.00006700 | $8.64 | $35,729.56 |
| 2016-09-14 | $0.00006702 | $0.00007336 | $0.00006693 | $0.00006718 | $23.92 | $36,138.70 |
| 2016-09-15 | $0.00006718 | $0.00007333 | $0.00006680 | $0.00006680 | $6.62 | $35,971.07 |
| 2016-09-16 | $0.00006679 | $0.00006702 | $0.00005461 | $0.00006070 | $174.60 | $32,784.64 |
| 2016-09-17 | $0.00006070 | $0.00006079 | $0.00005447 | $0.00005455 | $0.7890 | $29,476.36 |
| 2016-09-18 | $0.00005454 | $0.00006707 | $0.00004849 | $0.00006099 | $35.44 | $32,986.00 |
| 2016-09-19 | $0.00006099 | $0.00006109 | $0.00006083 | $0.00006092 | $0.04874 | $32,965.71 |
| 2016-09-20 | $0.00006092 | $0.00006704 | $0.00005471 | $0.00005482 | $49.13 | $29,694.91 |
| 2016-09-21 | $0.00005475 | $0.00005988 | $0.00004775 | $0.00004777 | $60.29 | $25,877.00 |
| 2016-09-22 | $0.00004777 | $0.00005385 | $0.00004777 | $0.00005366 | $1.14 | $29,091.89 |
| 2016-09-23 | $0.00005367 | $0.00005429 | $0.00004774 | $0.00005426 | $7.59 | $29,446.65 |
| 2016-09-24 | $0.00005426 | $0.00005441 | $0.00004214 | $0.00005423 | $13.51 | $29,515.48 |
| 2016-09-25 | $0.00005424 | $0.00005430 | $0.00004198 | $0.00004807 | $16.17 | $26,215.82 |
| 2016-09-26 | $0.00004807 | $0.00004853 | $0.00003636 | $0.00004257 | $25.18 | $23,974.65 |
| 2016-09-27 | $0.00004256 | $0.00004258 | $0.00003033 | $0.00003637 | $115.27 | $20,508.23 |
| 2016-09-28 | $0.00003637 | $0.00003640 | $0.00001815 | $0.00002419 | $298.67 | $13,660.67 |
| 2016-09-29 | $0.00002419 | $0.00003637 | $0.00001815 | $0.00003028 | $98.21 | $17,208.62 |
| 2016-09-30 | $0.00003028 | $0.00003639 | $0.00002417 | $0.00002439 | $27.47 | $13,924.81 |