TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00004044 | $0.00004303 | $0.00002836 | $0.00002845 | $48.12 | $40,096.27 |
| 2017-05-02 | $0.00002843 | $0.00005590 | $0.00002831 | $0.00004150 | $6.01 | $58,589.75 |
| 2017-05-03 | $0.00004150 | $0.00004475 | $0.00004150 | $0.00004343 | $53.62 | $61,390.71 |
| 2017-05-04 | $0.00004347 | $0.00004707 | $0.00002990 | $0.00003068 | $188.87 | $43,378.97 |
| 2017-05-05 | $0.00003075 | $0.00004759 | $0.00003075 | $0.00004701 | $229.13 | $66,477.82 |
| 2017-05-06 | $0.00004700 | $0.00005069 | $0.00003114 | $0.00005069 | $10.50 | $71,678.85 |
| 2017-05-07 | $0.00005080 | $0.00006163 | $0.00003827 | $0.00006163 | $234.06 | $87,148.32 |
| 2017-05-08 | $0.00006163 | $0.00007117 | $0.00003555 | $0.00007055 | $17.44 | $99,759.71 |
| 2017-05-09 | $0.00007089 | $0.00007672 | $0.00003414 | $0.00003517 | $4.63 | $49,737.39 |
| 2017-05-10 | $0.00003519 | $0.00005329 | $0.00003453 | $0.00003519 | $334.80 | $49,758.88 |
| 2017-05-11 | $0.00003525 | $0.00005553 | $0.00003487 | $0.00004684 | $84.29 | $66,227.25 |
| 2017-05-12 | $0.00004688 | $0.0001199 | $0.00004270 | $0.0001197 | $98.17 | $169,271 |
| 2017-05-13 | $0.0001190 | $0.0002118 | $0.00003949 | $0.00005323 | $1.98 | $75,268.99 |
| 2017-05-14 | $0.00005340 | $0.00006626 | $0.00003607 | $0.00006045 | $56.13 | $85,474.08 |
| 2017-05-15 | $0.00006048 | $0.00006250 | $0.00003383 | $0.00005171 | $43.07 | $73,114.40 |
| 2017-05-16 | $0.00005163 | $0.00005227 | $0.00003457 | $0.00004858 | $1.06 | $68,693.07 |
| 2017-05-17 | $0.00004857 | $0.00005510 | $0.00003591 | $0.00003626 | $136.59 | $51,274.89 |
| 2017-05-18 | $0.00003624 | $0.00005499 | $0.00003615 | $0.00003877 | $83.34 | $54,825.72 |
| 2017-05-19 | $0.00003879 | $0.00005904 | $0.00003850 | $0.00005894 | $2,321.95 | $83,340.56 |
| 2017-05-20 | $0.00005887 | $0.00006293 | $0.00003948 | $0.00004565 | $65.44 | $64,557.67 |
| 2017-05-21 | $0.00004563 | $0.0004209 | $0.00004106 | $0.0002888 | $338.89 | $408,423 |
| 2017-05-22 | $0.0002877 | $0.0003212 | $0.00006093 | $0.00006263 | $328.48 | $88,559.83 |
| 2017-05-23 | $0.00006254 | $0.00006968 | $0.00004350 | $0.00006951 | $201.48 | $98,290.23 |
| 2017-05-24 | $0.00006964 | $0.00007468 | $0.00004902 | $0.00007266 | $434.75 | $102,749 |
| 2017-05-25 | $0.00007253 | $0.0001048 | $0.00002463 | $0.00004960 | $4,005.44 | $70,130.32 |
| 2017-05-26 | $0.00004932 | $0.00007063 | $0.00002323 | $0.00002362 | $269.36 | $33,403.08 |
| 2017-05-27 | $0.00002369 | $0.00006212 | $0.00002007 | $0.00004038 | $180.36 | $57,093.87 |
| 2017-05-28 | $0.00004062 | $0.00008524 | $0.00004062 | $0.00008432 | $3,881.88 | $119,238 |
| 2017-05-29 | $0.00008679 | $0.00009292 | $0.00005766 | $0.00006200 | $935.28 | $87,678.31 |
| 2017-05-30 | $0.00006349 | $0.00009419 | $0.00005621 | $0.00008489 | $504.15 | $120,041 |
| 2017-05-31 | $0.00008522 | $0.0001072 | $0.00006490 | $0.00009567 | $422.96 | $135,278 |