TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.00002804 | $0.00002835 | $0.00002127 | $0.00002189 | $4.65 | $15,929.32 |
| 2016-11-02 | $0.00002189 | $0.00003651 | $0.00002167 | $0.00002957 | $9.79 | $21,548.00 |
| 2016-11-03 | $0.00002222 | $0.00003716 | $0.00002222 | $0.00003442 | $7.85 | $25,126.75 |
| 2016-11-04 | $0.00003444 | $0.00003514 | $0.00002066 | $0.00002110 | $16.13 | $15,462.01 |
| 2016-11-05 | $0.00002110 | $0.00002817 | $0.00002093 | $0.00002814 | $6.09 | $20,907.20 |
| 2016-11-06 | $0.00002814 | $0.00002820 | $0.00002099 | $0.00002135 | $7.82 | $15,899.51 |
| 2016-11-07 | $0.00002135 | $0.00002830 | $0.00001406 | $0.00002109 | $60.58 | $15,783.93 |
| 2016-11-08 | $0.00002109 | $0.00002852 | $0.00001405 | $0.00002130 | $23.22 | $16,385.22 |
| 2016-11-09 | $0.00002130 | $0.00002190 | $0.00001417 | $0.00002169 | $4.07 | $17,191.92 |
| 2016-11-10 | $0.00002170 | $0.00002170 | $0.00001425 | $0.00002146 | $1.03 | $17,021.28 |
| 2016-11-11 | $0.00002147 | $0.00002152 | $0.00001429 | $0.00001433 | $2.58 | $11,384.59 |
| 2016-11-12 | $0.00001433 | $0.00001434 | $0.00001408 | $0.00001410 | $1.74 | $11,226.06 |
| 2016-11-13 | $0.00001410 | $0.00001411 | $0.00001375 | $0.00001404 | $46.03 | $11,207.47 |
| 2016-11-14 | $0.00001404 | $0.00002105 | $0.00001400 | $0.00001409 | $2.09 | $11,995.87 |
| 2016-11-15 | $0.00001410 | $0.00002147 | $0.00001410 | $0.00002135 | $0.004270 | $18,625.51 |
| 2016-11-16 | $0.00002133 | $0.00002243 | $0.00001418 | $0.00002233 | $46.12 | $19,483.87 |
| 2016-11-17 | $0.00002233 | $0.00002267 | $0.00001479 | $0.00001483 | $1.47 | $12,947.44 |
| 2016-11-18 | $0.00001482 | $0.00002258 | $0.00001474 | $0.00002255 | $0.003778 | $19,720.01 |
| 2016-11-19 | $0.00002255 | $0.00002269 | $0.00001497 | $0.00001503 | $0.007216 | $13,149.95 |
| 2016-11-20 | $0.00001503 | $0.00001511 | $0.00001436 | $0.00001462 | $0.1874 | $12,796.81 |
| 2016-11-21 | $0.00001462 | $0.00002199 | $0.00001461 | $0.00001479 | $2.08 | $12,957.81 |
| 2016-11-22 | $0.00001478 | $0.00002222 | $0.00001473 | $0.00001503 | $32.35 | $13,206.30 |
| 2016-11-23 | $0.00001503 | $0.00002243 | $0.00001478 | $0.00001489 | $26.11 | $13,102.92 |
| 2016-11-24 | $0.00001489 | $0.00002222 | $0.000007380 | $0.00002221 | $202.46 | $19,569.64 |
| 2016-11-25 | $0.00002221 | $0.00002225 | $0.00001474 | $0.00002225 | $2.79 | $19,737.32 |
| 2016-11-26 | $0.00002225 | $0.00002227 | $0.00001470 | $0.00001471 | $0.1471 | $13,084.97 |
| 2016-11-27 | $0.00001471 | $0.00001478 | $0.00001462 | $0.00001464 | $0.05509 | $13,442.38 |
| 2016-11-28 | $0.00001464 | $0.00002214 | $0.00001464 | $0.00001472 | $1.06 | $13,660.89 |
| 2016-11-29 | $0.00001472 | $0.00001475 | $0.00001469 | $0.00001471 | $0.07151 | $13,778.24 |
| 2016-11-30 | $0.00001471 | $0.00001496 | $0.000007367 | $0.00001491 | $3.21 | $14,171.61 |