TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00003215 | $0.00004321 | $0.00003183 | $0.00004321 | $25.96 | $57,882.60 |
| 2017-04-02 | $0.00004322 | $0.00004430 | $0.00003235 | $0.00004408 | $18.15 | $59,126.36 |
| 2017-04-03 | $0.00004409 | $0.00005474 | $0.00003723 | $0.00004575 | $22.67 | $61,490.41 |
| 2017-04-04 | $0.00004582 | $0.00004614 | $0.00003845 | $0.00004314 | $10.72 | $57,989.14 |
| 2017-04-05 | $0.00004313 | $0.00004502 | $0.00003348 | $0.00003374 | $44.42 | $45,402.26 |
| 2017-04-06 | $0.00003377 | $0.00004741 | $0.00003377 | $0.00003574 | $27.28 | $48,139.50 |
| 2017-04-07 | $0.00003573 | $0.00004661 | $0.00002543 | $0.00002642 | $5.35 | $35,594.69 |
| 2017-04-08 | $0.00002634 | $0.00003808 | $0.00002350 | $0.00003615 | $15.62 | $48,837.32 |
| 2017-04-09 | $0.00003616 | $0.00003669 | $0.00002408 | $0.00003564 | $106.38 | $48,223.91 |
| 2017-04-10 | $0.00003564 | $0.00005931 | $0.00003537 | $0.00005927 | $318.36 | $80,244.16 |
| 2017-04-11 | $0.00005929 | $0.00008420 | $0.00003576 | $0.00007227 | $306.47 | $98,125.19 |
| 2017-04-12 | $0.00007223 | $0.00008396 | $0.00003936 | $0.00003970 | $54.14 | $53,958.83 |
| 2017-04-13 | $0.00003969 | $0.00005300 | $0.00003500 | $0.00004676 | $25.10 | $63,574.09 |
| 2017-04-14 | $0.00004677 | $0.00005921 | $0.00002341 | $0.00003501 | $483.21 | $48,483.47 |
| 2017-04-15 | $0.00003500 | $0.00004752 | $0.00003498 | $0.00004690 | $47.08 | $65,016.66 |
| 2017-04-16 | $0.00004690 | $0.00004716 | $0.00002358 | $0.00002366 | $503.20 | $32,844.29 |
| 2017-04-17 | $0.00002366 | $0.00003585 | $0.00002362 | $0.00002951 | $203.74 | $40,983.34 |
| 2017-04-18 | $0.00002951 | $0.00003663 | $0.00002433 | $0.00003635 | $6.41 | $50,532.33 |
| 2017-04-19 | $0.00003635 | $0.00004194 | $0.00002432 | $0.00003630 | $257.50 | $50,479.65 |
| 2017-04-20 | $0.00003631 | $0.00004963 | $0.00003625 | $0.00003687 | $519.63 | $51,480.69 |
| 2017-04-21 | $0.00003687 | $0.00004886 | $0.00003650 | $0.00004886 | $144.13 | $68,253.81 |
| 2017-04-22 | $0.00004888 | $0.00004892 | $0.00003665 | $0.00003696 | $427.32 | $51,667.90 |
| 2017-04-23 | $0.00003695 | $0.00004842 | $0.00003683 | $0.00004827 | $12.06 | $67,544.96 |
| 2017-04-24 | $0.00004829 | $0.00008266 | $0.00003635 | $0.00007970 | $662.66 | $111,836 |
| 2017-04-25 | $0.00007969 | $0.00007989 | $0.00005027 | $0.00005778 | $244.66 | $81,129.63 |
| 2017-04-26 | $0.00005779 | $0.00006259 | $0.00005029 | $0.00005043 | $91.90 | $70,844.75 |
| 2017-04-27 | $0.00005043 | $0.00005048 | $0.00003881 | $0.00004469 | $231.06 | $62,805.82 |
| 2017-04-28 | $0.00004469 | $0.00005249 | $0.00003987 | $0.00005160 | $619.99 | $72,540.42 |
| 2017-04-29 | $0.00005158 | $0.00005344 | $0.00004323 | $0.00005043 | $31.30 | $71,013.96 |
| 2017-04-30 | $0.00005046 | $0.00005051 | $0.00002761 | $0.00004044 | $1,274.35 | $56,982.76 |