TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.00001941 | $0.00002950 | $0.00001941 | $0.00001978 | $19.34 | $23,956.85 |
| 2017-02-02 | $0.00001978 | $0.00002027 | $0.00001966 | $0.00002024 | $41.35 | $24,556.06 |
| 2017-02-03 | $0.00002023 | $0.00003090 | $0.00002018 | $0.00003090 | $250.32 | $37,596.51 |
| 2017-02-04 | $0.00003094 | $0.00003102 | $0.00002030 | $0.00002086 | $9.45 | $25,474.76 |
| 2017-02-05 | $0.00002087 | $0.00003130 | $0.00002045 | $0.00002055 | $21.90 | $25,129.59 |
| 2017-02-06 | $0.00002057 | $0.00003112 | $0.00002056 | $0.00002076 | $24.06 | $25,418.38 |
| 2017-02-07 | $0.00002080 | $0.00003185 | $0.00002080 | $0.00002123 | $4.74 | $26,031.77 |
| 2017-02-08 | $0.00002125 | $0.00002158 | $0.00002075 | $0.00002126 | $3.29 | $26,109.91 |
| 2017-02-09 | $0.00002129 | $0.00002178 | $0.00001907 | $0.00001989 | $56.15 | $24,638.04 |
| 2017-02-10 | $0.00001991 | $0.00002979 | $0.00001921 | $0.00002966 | $165.76 | $36,766.58 |
| 2017-02-11 | $0.00002967 | $0.00003025 | $0.00002008 | $0.00002009 | $2.20 | $24,935.38 |
| 2017-02-12 | $0.00002007 | $0.00002010 | $0.00001994 | $0.00001998 | $1.48 | $24,829.78 |
| 2017-02-13 | $0.00001998 | $0.00002979 | $0.00001952 | $0.00001981 | $208.17 | $24,655.21 |
| 2017-02-14 | $0.00001983 | $0.00002023 | $0.00001973 | $0.00002009 | $38.58 | $25,065.01 |
| 2017-02-15 | $0.00002012 | $0.00003023 | $0.00002011 | $0.00002015 | $3.03 | $25,161.09 |
| 2017-02-16 | $0.00002015 | $0.00003100 | $0.00002015 | $0.00003082 | $1.10 | $38,521.47 |
| 2017-02-17 | $0.00003078 | $0.00003155 | $0.00002092 | $0.00002092 | $44.48 | $26,170.91 |
| 2017-02-18 | $0.00002098 | $0.00003177 | $0.00002094 | $0.00003163 | $24.17 | $39,574.78 |
| 2017-02-19 | $0.00003164 | $0.00003170 | $0.00002087 | $0.00002096 | $86.63 | $26,243.56 |
| 2017-02-20 | $0.00002097 | $0.0001162 | $0.00002083 | $0.00007563 | $1,901.64 | $95,181.33 |
| 2017-02-21 | $0.00007555 | $0.0001294 | $0.00006566 | $0.00006691 | $283.74 | $84,327.88 |
| 2017-02-22 | $0.00007804 | $0.00007804 | $0.00003315 | $0.00004471 | $106.87 | $56,638.02 |
| 2017-02-23 | $0.00004470 | $0.00005779 | $0.00004470 | $0.00004699 | $15.80 | $59,701.19 |
| 2017-02-24 | $0.00004691 | $0.00005953 | $0.00004656 | $0.00004695 | $128.38 | $59,723.71 |
| 2017-02-25 | $0.00004682 | $0.00005849 | $0.00003416 | $0.00003432 | $43.86 | $43,682.84 |
| 2017-02-26 | $0.00003432 | $0.00005828 | $0.00003391 | $0.00005828 | $36.14 | $74,292.92 |
| 2017-02-27 | $0.00005819 | $0.00005903 | $0.00004662 | $0.00004716 | $2.90 | $60,212.57 |
| 2017-02-28 | $0.00004723 | $0.00004773 | $0.00003539 | $0.00003540 | $112.59 | $45,248.58 |