TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.00009575 | $0.0001030 | $0.00007742 | $0.00007835 | $310.08 | $110,790 |
| 2017-06-02 | $0.00007838 | $0.0001306 | $0.00007183 | $0.0001306 | $1,884.45 | $184,714 |
| 2017-06-03 | $0.0001306 | $0.0001400 | $0.00009181 | $0.0001270 | $941.96 | $179,633 |
| 2017-06-04 | $0.0001173 | $0.0001515 | $0.0001022 | $0.0001060 | $1,399.96 | $149,938 |
| 2017-06-05 | $0.0001061 | $0.0001592 | $0.00009785 | $0.0001592 | $24,246.30 | $225,144 |
| 2017-06-06 | $0.0001597 | $0.0002868 | $0.0001422 | $0.0002562 | $17,181.10 | $362,310 |
| 2017-06-07 | $0.0002563 | $0.0005309 | $0.0002563 | $0.0003469 | $28,655.10 | $490,492 |
| 2017-06-08 | $0.0003581 | $0.0005621 | $0.0003562 | $0.0004475 | $32,850.50 | $632,811 |
| 2017-06-09 | $0.0004468 | $0.0004783 | $0.0002524 | $0.0003917 | $35,814.50 | $553,846 |
| 2017-06-10 | $0.0003922 | $0.0007094 | $0.0002337 | $0.0003198 | $6,975.99 | $452,268 |
| 2017-06-11 | $0.0002937 | $0.0003197 | $0.0002387 | $0.0002977 | $3,078.03 | $421,025 |
| 2017-06-12 | $0.0002973 | $0.0002982 | $0.0001824 | $0.0002322 | $2,873.56 | $328,297 |
| 2017-06-13 | $0.0002314 | $0.0003227 | $0.0001202 | $0.0002959 | $11,162.70 | $418,381 |
| 2017-06-14 | $0.0002957 | $0.0003245 | $0.0001874 | $0.0001966 | $2,083.55 | $278,002 |
| 2017-06-15 | $0.0001966 | $0.0002172 | $0.0001398 | $0.0001470 | $764.91 | $207,935 |
| 2017-06-16 | $0.0001470 | $0.0001965 | $0.00009907 | $0.0001556 | $6,228.15 | $220,062 |
| 2017-06-17 | $0.0001556 | $0.0001908 | $0.0001499 | $0.0001617 | $713.37 | $228,609 |
| 2017-06-18 | $0.0001617 | $0.0001881 | $0.0001499 | $0.0001499 | $768.78 | $212,036 |
| 2017-06-19 | $0.0001499 | $0.0002217 | $0.0001499 | $0.0001573 | $1,954.20 | $222,445 |
| 2017-06-20 | $0.0001573 | $0.0002248 | $0.0001329 | $0.0001500 | $2,621.76 | $212,078 |
| 2017-06-21 | $0.0001500 | $0.0001774 | $0.0001277 | $0.0001774 | $1,673.53 | $250,896 |
| 2017-06-22 | $0.0001774 | $0.0001830 | $0.0001382 | $0.0001615 | $939.19 | $228,414 |
| 2017-06-23 | $0.0001615 | $0.0001903 | $0.0001603 | $0.0001615 | $519.66 | $228,347 |
| 2017-06-24 | $0.0001615 | $0.0001894 | $0.0001270 | $0.0001294 | $2,197.48 | $183,028 |
| 2017-06-25 | $0.0001539 | $0.0001653 | $0.0001285 | $0.0001431 | $636.92 | $202,354 |
| 2017-06-26 | $0.0001431 | $0.0001704 | $0.0001277 | $0.0001348 | $1,663.85 | $190,607 |
| 2017-06-27 | $0.0001348 | $0.0001611 | $0.0001180 | $0.0001611 | $187.50 | $227,865 |
| 2017-06-28 | $0.0001617 | $0.0001617 | $0.0001075 | $0.0001287 | $396.29 | $182,043 |
| 2017-06-29 | $0.0001286 | $0.0001291 | $0.0001088 | $0.0001088 | $192.52 | $153,846 |
| 2017-06-30 | $0.0001091 | $0.0001484 | $0.0001001 | $0.0001228 | $1,158.02 | $173,636 |