TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00001491 | $0.00001492 | $0.000007462 | $0.000007565 | $0.06052 | $7,204.92 |
| 2016-12-02 | $0.000007575 | $0.00001556 | $0.000007575 | $0.000007777 | $0.6865 | $7,412.61 |
| 2016-12-03 | $0.000007779 | $0.00002315 | $0.000007649 | $0.00001542 | $14.10 | $14,782.07 |
| 2016-12-04 | $0.00001542 | $0.00001547 | $0.00001536 | $0.00001547 | $0.01238 | $14,851.05 |
| 2016-12-05 | $0.00001548 | $0.00001548 | $0.00001503 | $0.00001517 | $19.61 | $14,603.26 |
| 2016-12-06 | $0.00001517 | $0.00002297 | $0.00001517 | $0.00001528 | $28.04 | $14,732.53 |
| 2016-12-07 | $0.00001528 | $0.00002282 | $0.00001519 | $0.00001536 | $2.12 | $15,062.64 |
| 2016-12-08 | $0.00001536 | $0.00001549 | $0.00001532 | $0.00001542 | $27.77 | $15,632.14 |
| 2016-12-09 | $0.00001542 | $0.00001549 | $0.00001539 | $0.00001545 | $0.3475 | $15,681.83 |
| 2016-12-10 | $0.00001546 | $0.00001554 | $0.00001546 | $0.00001549 | $103.91 | $15,756.66 |
| 2016-12-11 | $0.00001549 | $0.00001550 | $0.00001531 | $0.00001539 | $22.24 | $15,688.64 |
| 2016-12-12 | $0.00001539 | $0.00001564 | $0.00001539 | $0.00001560 | $11.22 | $15,934.72 |
| 2016-12-13 | $0.00001560 | $0.00002346 | $0.00001556 | $0.00001563 | $3.38 | $15,979.17 |
| 2016-12-14 | $0.00001561 | $0.00002345 | $0.00001554 | $0.00002344 | $4.55 | $24,057.98 |
| 2016-12-15 | $0.00002344 | $0.00002344 | $0.00001556 | $0.00001557 | $2.75 | $16,031.90 |
| 2016-12-16 | $0.00001556 | $0.00002354 | $0.00001556 | $0.00001570 | $5.30 | $16,226.34 |
| 2016-12-17 | $0.00001570 | $0.00001585 | $0.00001570 | $0.00001582 | $61.59 | $16,373.53 |
| 2016-12-18 | $0.00001582 | $0.00001589 | $0.00001576 | $0.00001581 | $31.60 | $16,378.07 |
| 2016-12-19 | $0.00001581 | $0.00001587 | $0.00001581 | $0.00001586 | $0.7114 | $16,469.25 |
| 2016-12-20 | $0.00001585 | $0.00002385 | $0.00001583 | $0.00001602 | $0.6468 | $16,692.74 |
| 2016-12-21 | $0.00001602 | $0.00002495 | $0.00001599 | $0.00001664 | $24.65 | $17,347.35 |
| 2016-12-22 | $0.00001669 | $0.00002601 | $0.00001668 | $0.00002595 | $37.99 | $27,244.51 |
| 2016-12-23 | $0.00002594 | $0.00002732 | $0.00001769 | $0.00001843 | $0.3194 | $19,368.89 |
| 2016-12-24 | $0.00001844 | $0.00002717 | $0.00001773 | $0.00002696 | $48.80 | $28,401.27 |
| 2016-12-25 | $0.00002696 | $0.00002699 | $0.00002587 | $0.00002690 | $0.6263 | $28,351.66 |
| 2016-12-26 | $0.00002689 | $0.00002740 | $0.000009042 | $0.000009070 | $15.84 | $9,567.95 |
| 2016-12-27 | $0.000009076 | $0.00001880 | $0.000009049 | $0.00001865 | $18.14 | $19,711.85 |
| 2016-12-28 | $0.00001866 | $0.00002880 | $0.00001866 | $0.00001952 | $28.79 | $20,678.98 |
| 2016-12-29 | $0.00001952 | $0.00002918 | $0.00001909 | $0.00001947 | $6.42 | $20,652.63 |
| 2016-12-30 | $0.00001947 | $0.00002897 | $0.00001870 | $0.00001922 | $8.70 | $21,533.71 |
| 2016-12-31 | $0.00001922 | $0.00001927 | $0.000009472 | $0.00001927 | $42.21 | $21,760.04 |