TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00001927 | $0.00002992 | $0.00001927 | $0.00001996 | $106.75 | $22,546.03 |
| 2017-01-02 | $0.00001997 | $0.00006188 | $0.00001993 | $0.00006131 | $451.88 | $70,179.55 |
| 2017-01-03 | $0.00006130 | $0.00006183 | $0.00001029 | $0.00001044 | $584.77 | $12,078.96 |
| 2017-01-04 | $0.00001044 | $0.00002215 | $0.00001044 | $0.00001154 | $8.17 | $13,371.77 |
| 2017-01-05 | $0.00001155 | $0.00002052 | $0.000009606 | $0.00002021 | $2.53 | $23,547.37 |
| 2017-01-06 | $0.00002027 | $0.00002094 | $0.000008965 | $0.000009022 | $0.009478 | $10,540.70 |
| 2017-01-07 | $0.000009035 | $0.00001817 | $0.000008236 | $0.00001817 | $3.50 | $21,244.39 |
| 2017-01-08 | $0.00001817 | $0.00001857 | $0.000009009 | $0.00001820 | $8.92 | $21,304.63 |
| 2017-01-09 | $0.00001822 | $0.00001827 | $0.00001760 | $0.00001807 | $0.4746 | $21,169.60 |
| 2017-01-10 | $0.00001806 | $0.00001830 | $0.00001802 | $0.00001815 | $0.005083 | $21,278.32 |
| 2017-01-11 | $0.00001815 | $0.00001839 | $0.000007780 | $0.000007789 | $0.07987 | $9,144.21 |
| 2017-01-12 | $0.000007778 | $0.00002479 | $0.000007615 | $0.00002416 | $72.50 | $28,386.14 |
| 2017-01-13 | $0.00002414 | $0.00002483 | $0.00001593 | $0.00001646 | $17.40 | $19,345.42 |
| 2017-01-14 | $0.00001648 | $0.00001670 | $0.000008125 | $0.000008187 | $0.08187 | $9,642.36 |
| 2017-01-15 | $0.000008184 | $0.00001644 | $0.000008129 | $0.00001644 | $1.15 | $19,438.54 |
| 2017-01-16 | $0.00001644 | $0.00002504 | $0.00001641 | $0.00002494 | $26.12 | $29,529.97 |
| 2017-01-17 | $0.00002495 | $0.00002497 | $0.00001664 | $0.00001815 | $3.75 | $21,505.74 |
| 2017-01-18 | $0.00001816 | $0.00002709 | $0.00001785 | $0.00002649 | $13.11 | $31,403.65 |
| 2017-01-19 | $0.00002660 | $0.00002703 | $0.00001774 | $0.00002698 | $8.25 | $32,007.36 |
| 2017-01-20 | $0.00002697 | $0.00002697 | $0.00001774 | $0.00001790 | $0.08949 | $21,285.49 |
| 2017-01-21 | $0.00001790 | $0.00002782 | $0.00001790 | $0.00001844 | $0.08604 | $21,936.04 |
| 2017-01-22 | $0.00001844 | $0.00003742 | $0.00001844 | $0.00002771 | $97.97 | $32,978.53 |
| 2017-01-23 | $0.00002774 | $0.00002776 | $0.00001840 | $0.00001843 | $0.2043 | $21,946.10 |
| 2017-01-24 | $0.00001842 | $0.00002694 | $0.00001785 | $0.00001785 | $58.97 | $21,253.37 |
| 2017-01-25 | $0.00001785 | $0.00002707 | $0.00001783 | $0.00002704 | $0.9126 | $32,208.80 |
| 2017-01-26 | $0.00002705 | $0.00002731 | $0.000009156 | $0.00001835 | $347.76 | $21,910.14 |
| 2017-01-27 | $0.00001835 | $0.00002762 | $0.00001832 | $0.00002759 | $46.58 | $32,960.09 |
| 2017-01-28 | $0.00002759 | $0.00002772 | $0.00001841 | $0.00001843 | $0.5334 | $22,122.26 |
| 2017-01-29 | $0.00001843 | $0.00002770 | $0.00001843 | $0.00002759 | $0.2965 | $33,141.94 |
| 2017-01-30 | $0.00002758 | $0.00002765 | $0.00001840 | $0.00001841 | $8.54 | $22,140.49 |
| 2017-01-31 | $0.00001841 | $0.00001944 | $0.00001841 | $0.00001941 | $21.31 | $23,363.81 |