TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0001431 | $0.0001603 | $0.0001154 | $0.0001589 | $252.83 | $224,741 |
| 2017-08-02 | $0.0001589 | $0.0001591 | $0.0001063 | $0.0001080 | $632.04 | $152,680 |
| 2017-08-03 | $0.0001082 | $0.0001401 | $0.0001082 | $0.0001162 | $591.00 | $164,336 |
| 2017-08-04 | $0.0001162 | $0.0001431 | $0.0001160 | $0.0001424 | $13.27 | $201,402 |
| 2017-08-05 | $0.0001424 | $0.0001708 | $0.0001243 | $0.0001311 | $825.94 | $185,411 |
| 2017-08-06 | $0.0001312 | $0.0001672 | $0.0001280 | $0.0001622 | $541.24 | $229,419 |
| 2017-08-07 | $0.0001619 | $0.0001702 | $0.0001312 | $0.0001689 | $1,361.60 | $238,839 |
| 2017-08-08 | $0.0001691 | $0.0001723 | $0.0001282 | $0.0001595 | $470.28 | $225,560 |
| 2017-08-09 | $0.0001594 | $0.0001702 | $0.0001241 | $0.0001518 | $947.51 | $214,651 |
| 2017-08-10 | $0.0001518 | $0.0001522 | $0.0001017 | $0.0001335 | $2,027.92 | $188,805 |
| 2017-08-11 | $0.0001069 | $0.0001715 | $0.0001064 | $0.0001461 | $1,141.45 | $206,537 |
| 2017-08-12 | $0.0001459 | $0.0001615 | $0.0001184 | $0.0001550 | $566.86 | $219,116 |
| 2017-08-13 | $0.0001548 | $0.0001676 | $0.0001188 | $0.0001621 | $713.48 | $229,242 |
| 2017-08-14 | $0.0001622 | $0.0002156 | $0.0001205 | $0.0002156 | $2,316.25 | $304,913 |
| 2017-08-15 | $0.0002162 | $0.0002212 | $0.00008650 | $0.0001127 | $4,399.75 | $159,415 |
| 2017-08-16 | $0.0001129 | $0.0001739 | $0.0001129 | $0.0001468 | $637.23 | $207,651 |
| 2017-08-17 | $0.0001466 | $0.0001793 | $0.0001259 | $0.0001288 | $257.80 | $182,171 |
| 2017-08-18 | $0.0001284 | $0.0001603 | $0.0001208 | $0.0001601 | $44.15 | $226,399 |
| 2017-08-19 | $0.0001601 | $0.0001633 | $0.0001190 | $0.0001249 | $2,981.27 | $176,679 |
| 2017-08-20 | $0.0001244 | $0.0001632 | $0.0001215 | $0.0001218 | $79.57 | $172,225 |
| 2017-08-21 | $0.0001213 | $0.0001618 | $0.00008923 | $0.0001224 | $377.03 | $173,150 |
| 2017-08-22 | $0.0001227 | $0.0001473 | $0.0001111 | $0.0001473 | $64.72 | $208,273 |
| 2017-08-23 | $0.0001471 | $0.0001737 | $0.00008744 | $0.0001281 | $1,382.39 | $181,187 |
| 2017-08-24 | $0.0001282 | $0.0001317 | $0.00008507 | $0.0001302 | $735.62 | $184,045 |
| 2017-08-25 | $0.0001299 | $0.0001754 | $0.0001035 | $0.0001420 | $428.43 | $200,787 |
| 2017-08-26 | $0.0001420 | $0.0001745 | $0.0001286 | $0.0001742 | $423.08 | $246,345 |
| 2017-08-27 | $0.0001742 | $0.0001776 | $0.0001042 | $0.0001433 | $134.27 | $202,664 |
| 2017-08-28 | $0.0001432 | $0.0001616 | $0.0001237 | $0.0001408 | $288.65 | $199,055 |
| 2017-08-29 | $0.0001410 | $0.0001780 | $0.00009446 | $0.0001380 | $1,519.52 | $195,149 |
| 2017-08-30 | $0.0001378 | $0.0001395 | $0.00009704 | $0.0001376 | $1,197.63 | $194,608 |
| 2017-08-31 | $0.0001374 | $0.0001457 | $0.00009435 | $0.0001456 | $2,394.25 | $205,857 |