TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.00002439 | $0.00003075 | $0.00002439 | $0.00003070 | $6.14 | $17,535.23 |
| 2016-10-02 | $0.00003070 | $0.00003070 | $0.00002440 | $0.00003055 | $0.5115 | $17,464.24 |
| 2016-10-03 | $0.00003054 | $0.00003673 | $0.00002442 | $0.00003060 | $12.80 | $17,521.99 |
| 2016-10-04 | $0.00003061 | $0.00003061 | $0.00003047 | $0.00003051 | $15.15 | $17,504.42 |
| 2016-10-05 | $0.00003051 | $0.00003678 | $0.00003048 | $0.00003063 | $21.26 | $18,458.86 |
| 2016-10-06 | $0.00003063 | $0.00003066 | $0.00002451 | $0.00002452 | $2.38 | $14,841.17 |
| 2016-10-07 | $0.00002452 | $0.00002472 | $0.00001849 | $0.00002468 | $242.04 | $15,353.64 |
| 2016-10-08 | $0.00002468 | $0.00002479 | $0.00001854 | $0.00001857 | $23.38 | $11,816.76 |
| 2016-10-09 | $0.00001857 | $0.00002471 | $0.00001850 | $0.00001850 | $5.12 | $12,402.61 |
| 2016-10-10 | $0.00001850 | $0.00002485 | $0.00001849 | $0.00001856 | $45.02 | $12,485.89 |
| 2016-10-11 | $0.00001857 | $0.00002547 | $0.00001237 | $0.00001925 | $50.40 | $12,973.89 |
| 2016-10-12 | $0.00001923 | $0.00002559 | $0.00001908 | $0.00001909 | $2.48 | $12,886.00 |
| 2016-10-13 | $0.00001909 | $0.00004459 | $0.00001907 | $0.00002547 | $39.98 | $17,205.34 |
| 2016-10-14 | $0.00002547 | $0.00002565 | $0.00001912 | $0.00002561 | $11.26 | $17,340.13 |
| 2016-10-15 | $0.00002562 | $0.00003199 | $0.00002552 | $0.00002554 | $5.05 | $17,354.62 |
| 2016-10-16 | $0.00002555 | $0.00003214 | $0.00002555 | $0.00002566 | $129.08 | $17,449.94 |
| 2016-10-17 | $0.00002567 | $0.00003200 | $0.00001920 | $0.00003196 | $10.02 | $21,809.34 |
| 2016-10-18 | $0.00003196 | $0.00003199 | $0.00001908 | $0.00001914 | $1.75 | $13,079.92 |
| 2016-10-19 | $0.00001914 | $0.00002556 | $0.00001884 | $0.00001892 | $1.86 | $12,960.03 |
| 2016-10-20 | $0.00001892 | $0.00002528 | $0.00001892 | $0.00002524 | $6.47 | $17,321.66 |
| 2016-10-21 | $0.00002523 | $0.00002536 | $0.00001894 | $0.00002532 | $1.33 | $17,477.87 |
| 2016-10-22 | $0.00002531 | $0.00003167 | $0.00001911 | $0.00001970 | $7.51 | $13,620.52 |
| 2016-10-23 | $0.00001972 | $0.00003946 | $0.00001962 | $0.00003941 | $26.18 | $27,258.23 |
| 2016-10-24 | $0.00003942 | $0.00003944 | $0.00003268 | $0.00003270 | $0.9693 | $22,679.03 |
| 2016-10-25 | $0.00003269 | $0.00003285 | $0.00002623 | $0.00002629 | $6.39 | $18,251.17 |
| 2016-10-26 | $0.00002630 | $0.00003399 | $0.00002630 | $0.00002714 | $1.26 | $18,876.99 |
| 2016-10-27 | $0.00002713 | $0.00003440 | $0.00002712 | $0.00003440 | $26.14 | $23,983.37 |
| 2016-10-28 | $0.00003442 | $0.00003452 | $0.00002753 | $0.00002758 | $4.27 | $19,460.95 |
| 2016-10-29 | $0.00002759 | $0.00002868 | $0.00002137 | $0.00002144 | $44.26 | $15,321.33 |
| 2016-10-30 | $0.00002143 | $0.00003554 | $0.00002089 | $0.00003509 | $13.86 | $25,437.93 |
| 2016-10-31 | $0.00003509 | $0.00003521 | $0.00002800 | $0.00002804 | $8.20 | $20,346.30 |