TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0001227 | $0.0001492 | $0.00009855 | $0.0001215 | $815.05 | $171,793 |
| 2017-07-02 | $0.0001215 | $0.0001435 | $0.00009946 | $0.0001250 | $279.22 | $176,693 |
| 2017-07-03 | $0.0001245 | $0.0001522 | $0.00009940 | $0.0001516 | $1,735.38 | $214,325 |
| 2017-07-04 | $0.0001512 | $0.0001555 | $0.00008372 | $0.0001293 | $1,315.25 | $182,769 |
| 2017-07-05 | $0.0001292 | $0.0001292 | $0.0001019 | $0.0001217 | $122.31 | $172,147 |
| 2017-07-06 | $0.0001241 | $0.0001301 | $0.0001033 | $0.0001273 | $244.12 | $180,028 |
| 2017-07-07 | $0.0001268 | $0.0001289 | $0.0001022 | $0.0001250 | $684.87 | $176,721 |
| 2017-07-08 | $0.0001251 | $0.0001262 | $0.00009982 | $0.0001019 | $124.20 | $144,068 |
| 2017-07-09 | $0.0001020 | $0.0001283 | $0.0001013 | $0.0001255 | $996.02 | $177,447 |
| 2017-07-10 | $0.0001257 | $0.0001599 | $0.0001072 | $0.0001259 | $3,098.15 | $178,039 |
| 2017-07-11 | $0.0001256 | $0.0001506 | $0.0001171 | $0.0001336 | $970.37 | $188,956 |
| 2017-07-12 | $0.0001330 | $0.0001332 | $0.00009497 | $0.00009538 | $1,101.89 | $134,872 |
| 2017-07-13 | $0.00009545 | $0.0001199 | $0.00009285 | $0.00009609 | $387.30 | $135,878 |
| 2017-07-14 | $0.00009602 | $0.0001533 | $0.00009540 | $0.0001533 | $2,791.99 | $216,783 |
| 2017-07-15 | $0.0001530 | $0.0001955 | $0.0001271 | $0.0001592 | $5,530.92 | $225,072 |
| 2017-07-16 | $0.0001587 | $0.0001855 | $0.0001193 | $0.0001487 | $3,036.29 | $210,287 |
| 2017-07-17 | $0.0001485 | $0.0001715 | $0.0001239 | $0.0001552 | $1,461.77 | $219,466 |
| 2017-07-18 | $0.0001556 | $0.0002053 | $0.0001512 | $0.0001742 | $3,078.06 | $246,313 |
| 2017-07-19 | $0.0001745 | $0.0001861 | $0.0001356 | $0.0001566 | $570.53 | $221,482 |
| 2017-07-20 | $0.0001562 | $0.0002024 | $0.0001378 | $0.0001962 | $158.61 | $277,449 |
| 2017-07-21 | $0.0001977 | $0.0001983 | $0.0001316 | $0.0001553 | $914.84 | $219,638 |
| 2017-07-22 | $0.0001866 | $0.0001914 | $0.0001386 | $0.0001699 | $1,420.88 | $240,229 |
| 2017-07-23 | $0.0001902 | $0.0001912 | $0.0001371 | $0.0001380 | $1,004.27 | $195,104 |
| 2017-07-24 | $0.0001378 | $0.0001645 | $0.0001164 | $0.0001549 | $416.33 | $218,986 |
| 2017-07-25 | $0.0001548 | $0.0001785 | $0.0001322 | $0.0001615 | $1,070.24 | $228,301 |
| 2017-07-26 | $0.0001615 | $0.0001630 | $0.0001231 | $0.0001513 | $3,400.29 | $213,978 |
| 2017-07-27 | $0.0001517 | $0.0001559 | $0.0001266 | $0.0001327 | $516.67 | $187,576 |
| 2017-07-28 | $0.0001331 | $0.0001663 | $0.0001330 | $0.0001396 | $1,857.48 | $197,399 |
| 2017-07-29 | $0.0001391 | $0.0001603 | $0.0001271 | $0.0001469 | $957.42 | $207,780 |
| 2017-07-30 | $0.0001469 | $0.0001617 | $0.0001082 | $0.0001174 | $1,346.42 | $165,979 |
| 2017-07-31 | $0.0001175 | $0.0001438 | $0.0001132 | $0.0001431 | $1,963.59 | $202,288 |