TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.00006429 | $0.0001124 | $0.00006355 | $0.00006684 | $759.93 | $94,510.17 |
| 2017-11-02 | $0.00006689 | $0.00007329 | $0.00006573 | $0.00006592 | $664.72 | $93,219.14 |
| 2017-11-03 | $0.00006584 | $0.0001226 | $0.00006536 | $0.00008086 | $731.16 | $114,340 |
| 2017-11-04 | $0.00008072 | $0.00008072 | $0.00005982 | $0.00005982 | $434.12 | $84,585.35 |
| 2017-11-05 | $0.00006069 | $0.00007323 | $0.00005875 | $0.00007277 | $638.59 | $102,894 |
| 2017-11-06 | $0.00007292 | $0.0001355 | $0.00006473 | $0.00006803 | $2,224.55 | $96,202.94 |
| 2017-11-07 | $0.00006792 | $0.00007212 | $0.00006792 | $0.00007138 | $2,173.25 | $100,937 |
| 2017-11-08 | $0.00007116 | $0.00007838 | $0.00007074 | $0.00007650 | $572.33 | $108,175 |
| 2017-11-09 | $0.00007624 | $0.0001462 | $0.00007057 | $0.00007057 | $1,193.29 | $99,787.43 |
| 2017-11-10 | $0.00007103 | $0.0001356 | $0.00006482 | $0.0001312 | $3,258.38 | $185,531 |
| 2017-11-11 | $0.0001307 | $0.0001346 | $0.00006400 | $0.0001259 | $1,468.53 | $178,052 |
| 2017-11-12 | $0.0001258 | $0.0001258 | $0.00005850 | $0.0001094 | $520.61 | $154,631 |
| 2017-11-13 | $0.0001095 | $0.0001307 | $0.00006105 | $0.00006509 | $1,402.14 | $92,041.38 |
| 2017-11-14 | $0.00006523 | $0.0001292 | $0.00006440 | $0.00007039 | $59.23 | $99,530.07 |
| 2017-11-15 | $0.00007043 | $0.0001340 | $0.00007000 | $0.0001338 | $470.45 | $189,148 |
| 2017-11-16 | $0.0001345 | $0.0001536 | $0.00007226 | $0.00007879 | $2,888.93 | $111,408 |
| 2017-11-17 | $0.00007865 | $0.0001584 | $0.00007828 | $0.00009519 | $340.44 | $134,611 |
| 2017-11-18 | $0.00009502 | $0.0001749 | $0.00008532 | $0.00008622 | $865.59 | $121,921 |
| 2017-11-19 | $0.00008654 | $0.00008668 | $0.00007734 | $0.00008054 | $1,510.94 | $113,888 |
| 2017-11-20 | $0.00008050 | $0.0001650 | $0.00007953 | $0.0001388 | $542.16 | $196,282 |
| 2017-11-21 | $0.0001388 | $0.0001390 | $0.00008255 | $0.00008373 | $254.12 | $118,395 |
| 2017-11-22 | $0.00008389 | $0.0001614 | $0.00008212 | $0.0001058 | $402.62 | $149,597 |
| 2017-11-23 | $0.0001041 | $0.0001585 | $0.00008070 | $0.00008070 | $4,292.02 | $114,115 |
| 2017-11-24 | $0.00008052 | $0.0001653 | $0.00008052 | $0.00008235 | $279.67 | $116,441 |
| 2017-11-25 | $0.00008217 | $0.0001390 | $0.00008172 | $0.00008754 | $126.55 | $123,786 |
| 2017-11-26 | $0.00008757 | $0.00009101 | $0.00008456 | $0.00008606 | $469.74 | $121,697 |
| 2017-11-27 | $0.00008607 | $0.0001827 | $0.00008001 | $0.00009625 | $1,452.91 | $136,099 |
| 2017-11-28 | $0.00009643 | $0.0001891 | $0.00009638 | $0.0001889 | $3,957.56 | $267,163 |
| 2017-11-29 | $0.0001888 | $0.0002123 | $0.00009066 | $0.00009793 | $1,408.07 | $138,484 |
| 2017-11-30 | $0.00009945 | $0.0001064 | $0.00008908 | $0.00009873 | $822.56 | $139,603 |