TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.0001455 | $0.0001901 | $0.0001410 | $0.0001690 | $1,377.88 | $239,037 |
| 2017-09-02 | $0.0001692 | $0.0001869 | $0.0001380 | $0.0001545 | $82.62 | $218,539 |
| 2017-09-03 | $0.0001546 | $0.0001875 | $0.00009346 | $0.0001845 | $2,351.01 | $260,962 |
| 2017-09-04 | $0.0001846 | $0.0001847 | $0.00008853 | $0.00009312 | $580.73 | $131,670 |
| 2017-09-05 | $0.00009360 | $0.0001792 | $0.00009071 | $0.0001490 | $116.29 | $210,728 |
| 2017-09-06 | $0.0001492 | $0.0001494 | $0.0001077 | $0.0001088 | $251.29 | $153,781 |
| 2017-09-07 | $0.0001085 | $0.0001801 | $0.0001085 | $0.0001397 | $281.69 | $197,511 |
| 2017-09-08 | $0.0001396 | $0.0001403 | $0.00009380 | $0.00009390 | $311.83 | $132,773 |
| 2017-09-09 | $0.00009397 | $0.0001361 | $0.00009187 | $0.0001141 | $27.54 | $161,294 |
| 2017-09-10 | $0.0001140 | $0.0001321 | $0.00009924 | $0.00009933 | $34.07 | $140,453 |
| 2017-09-11 | $0.00009924 | $0.0001242 | $0.00008391 | $0.00009943 | $207.86 | $140,601 |
| 2017-09-12 | $0.00009946 | $0.0001305 | $0.00008992 | $0.00009082 | $170.99 | $128,425 |
| 2017-09-13 | $0.00009062 | $0.0001205 | $0.00007619 | $0.00008011 | $3,320.04 | $113,274 |
| 2017-09-14 | $0.00008027 | $0.0001166 | $0.00006943 | $0.00006943 | $1,290.01 | $98,178.80 |
| 2017-09-15 | $0.00006996 | $0.0001157 | $0.00006958 | $0.00007431 | $777.29 | $105,077 |
| 2017-09-16 | $0.00007411 | $0.00009550 | $0.00004573 | $0.00007430 | $1,149.45 | $105,065 |
| 2017-09-17 | $0.00007425 | $0.00009036 | $0.00006968 | $0.00009030 | $100.13 | $127,689 |
| 2017-09-18 | $0.00009012 | $0.00009691 | $0.00005145 | $0.00008381 | $1,274.97 | $118,510 |
| 2017-09-19 | $0.00008401 | $0.0001214 | $0.00007856 | $0.00007907 | $78.36 | $111,814 |
| 2017-09-20 | $0.00007899 | $0.0001196 | $0.00007812 | $0.0001163 | $605.29 | $164,387 |
| 2017-09-21 | $0.0001157 | $0.0001174 | $0.00005098 | $0.0001086 | $3,528.74 | $153,566 |
| 2017-09-22 | $0.0001085 | $0.0001426 | $0.00003763 | $0.0001083 | $7,814.55 | $153,207 |
| 2017-09-23 | $0.0001080 | $0.0001468 | $0.00007503 | $0.0001136 | $6,297.67 | $160,690 |
| 2017-09-24 | $0.0001136 | $0.0001270 | $0.00007956 | $0.0001155 | $1,877.07 | $163,268 |
| 2017-09-25 | $0.0001154 | $0.0001252 | $0.00008098 | $0.0001184 | $495.68 | $167,383 |
| 2017-09-26 | $0.0001186 | $0.0001810 | $0.00008700 | $0.0001144 | $260.05 | $161,822 |
| 2017-09-27 | $0.0001142 | $0.0002891 | $0.00009014 | $0.0001183 | $1,665.19 | $167,353 |
| 2017-09-28 | $0.0001182 | $0.0001680 | $0.00008995 | $0.0001259 | $5,067.76 | $178,029 |
| 2017-09-29 | $0.0001258 | $0.0001629 | $0.0001201 | $0.0001410 | $513.21 | $199,368 |
| 2017-09-30 | $0.0001410 | $0.0001453 | $0.00008572 | $0.0001286 | $503.16 | $181,813 |