TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.0001286 | $0.0001697 | $0.00008707 | $0.0001306 | $280.92 | $184,712 |
| 2017-10-02 | $0.0001306 | $0.0001613 | $0.0001117 | $0.0001206 | $670.02 | $170,471 |
| 2017-10-03 | $0.0001206 | $0.0001699 | $0.0001197 | $0.0001197 | $84.11 | $169,284 |
| 2017-10-04 | $0.0001200 | $0.0001661 | $0.0001175 | $0.0001654 | $233.51 | $233,931 |
| 2017-10-05 | $0.0001656 | $0.0002145 | $0.0001282 | $0.0001551 | $2,278.00 | $219,283 |
| 2017-10-06 | $0.0001551 | $0.0001982 | $0.0001307 | $0.0001728 | $434.63 | $244,353 |
| 2017-10-07 | $0.0001729 | $0.0001792 | $0.0001308 | $0.0001788 | $148.57 | $252,765 |
| 2017-10-08 | $0.0001784 | $0.0001800 | $0.0001345 | $0.0001413 | $343.68 | $199,766 |
| 2017-10-09 | $0.0001413 | $0.0001428 | $0.00009391 | $0.00009675 | $501.51 | $136,809 |
| 2017-10-10 | $0.00009674 | $0.0001920 | $0.00009643 | $0.0001431 | $258.06 | $202,389 |
| 2017-10-11 | $0.0001431 | $0.0001455 | $0.00009623 | $0.00009674 | $103.47 | $136,791 |
| 2017-10-12 | $0.00009682 | $0.0001092 | $0.00005602 | $0.0001085 | $26,332.20 | $153,398 |
| 2017-10-13 | $0.0001088 | $0.0001188 | $0.00006383 | $0.0001149 | $499.82 | $162,489 |
| 2017-10-14 | $0.0001150 | $0.0001229 | $0.00006850 | $0.0001228 | $431.64 | $173,582 |
| 2017-10-15 | $0.0001230 | $0.0001655 | $0.00008056 | $0.0001387 | $443.80 | $196,145 |
| 2017-10-16 | $0.0001387 | $0.0001708 | $0.0001113 | $0.0001156 | $1,176.08 | $163,429 |
| 2017-10-17 | $0.0001156 | $0.0001387 | $0.0001122 | $0.0001319 | $151.02 | $186,447 |
| 2017-10-18 | $0.0001319 | $0.0001629 | $0.00005488 | $0.0001117 | $2,229.31 | $157,909 |
| 2017-10-19 | $0.0001117 | $0.0001667 | $0.00006951 | $0.0001658 | $638.66 | $234,391 |
| 2017-10-20 | $0.0001658 | $0.0001706 | $0.00007721 | $0.0001229 | $496.43 | $173,800 |
| 2017-10-21 | $0.0001227 | $0.0001253 | $0.00007164 | $0.0001243 | $793.63 | $175,785 |
| 2017-10-22 | $0.0001243 | $0.0001251 | $0.00006111 | $0.0001079 | $744.28 | $152,633 |
| 2017-10-23 | $0.0001078 | $0.0001131 | $0.00006078 | $0.00008919 | $39.55 | $126,122 |
| 2017-10-24 | $0.00008870 | $0.0001152 | $0.00005701 | $0.00006041 | $73.11 | $85,422.47 |
| 2017-10-25 | $0.00006046 | $0.0001196 | $0.00005494 | $0.0001194 | $2,422.21 | $168,817 |
| 2017-10-26 | $0.0001194 | $0.0001260 | $0.00008948 | $0.0001133 | $217.90 | $160,171 |
| 2017-10-27 | $0.0001133 | $0.0001937 | $0.00006251 | $0.00006256 | $202.59 | $88,457.17 |
| 2017-10-28 | $0.00006270 | $0.0001160 | $0.00005742 | $0.00005834 | $10,316.00 | $82,497.92 |
| 2017-10-29 | $0.00005826 | $0.00008615 | $0.00005777 | $0.00008451 | $7,129.02 | $119,497 |
| 2017-10-30 | $0.00008395 | $0.0001229 | $0.00006109 | $0.0001229 | $8,137.49 | $173,717 |
| 2017-10-31 | $0.0001224 | $0.0001231 | $0.00006288 | $0.00006437 | $467.10 | $91,024.95 |