TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.00009820 | $0.0001095 | $0.00009352 | $0.0001089 | $502.60 | $154,027 |
| 2017-12-02 | $0.0001088 | $0.0002150 | $0.0001044 | $0.0002133 | $2,816.72 | $301,567 |
| 2017-12-03 | $0.0002135 | $0.0002147 | $0.0001059 | $0.0001120 | $2,184.48 | $158,320 |
| 2017-12-04 | $0.0001124 | $0.0002224 | $0.0001085 | $0.0001164 | $874.11 | $164,664 |
| 2017-12-05 | $0.0001165 | $0.0001446 | $0.0001152 | $0.0001442 | $1,475.89 | $203,932 |
| 2017-12-06 | $0.0001439 | $0.0002475 | $0.0001266 | $0.0001364 | $267.20 | $192,935 |
| 2017-12-07 | $0.0001366 | $0.0002431 | $0.0001306 | $0.0001500 | $396.30 | $212,176 |
| 2017-12-08 | $0.0001503 | $0.0001513 | $0.00005328 | $0.0001236 | $152.74 | $174,777 |
| 2017-12-09 | $0.0001239 | $0.0001299 | $0.00005583 | $0.0001275 | $89.19 | $180,337 |
| 2017-12-10 | $0.0001279 | $0.0001357 | $0.0001120 | $0.0001277 | $143.85 | $180,624 |
| 2017-12-11 | $0.0001260 | $0.0001701 | $0.0001068 | $0.0001641 | $327.66 | $232,010 |
| 2017-12-12 | $0.0001647 | $0.0001689 | $0.0001083 | $0.0001438 | $807.99 | $203,379 |
| 2017-12-13 | $0.0001442 | $0.0001944 | $0.0001338 | $0.0001474 | $1,340.83 | $208,385 |
| 2017-12-14 | $0.0001470 | $0.0001547 | $0.00009100 | $0.00009420 | $351.13 | $133,199 |
| 2017-12-15 | $0.00009499 | $0.00009793 | $0.00008276 | $0.00008281 | $106.94 | $117,105 |
| 2017-12-16 | $0.00008273 | $0.00009624 | $0.00003955 | $0.00005089 | $453.21 | $71,956.99 |
| 2017-12-17 | $0.00005169 | $0.00006147 | $0.00004381 | $0.00005314 | $171.99 | $75,146.82 |
| 2017-12-18 | $0.00005308 | $0.00005452 | $0.00002435 | $0.00002767 | $154.60 | $39,120.81 |
| 2017-12-19 | $0.00002777 | $0.00005037 | $0.00002683 | $0.00004485 | $2,170.00 | $63,414.27 |
| 2017-12-20 | $0.00004516 | $0.0001433 | $0.00003515 | $0.0001014 | $6,943.75 | $143,415 |
| 2017-12-21 | $0.0001016 | $0.0001221 | $0.00007149 | $0.0001214 | $1,631.74 | $171,661 |
| 2017-12-22 | $0.0001218 | $0.0001293 | $0.00007454 | $0.00008888 | $2,241.21 | $125,683 |
| 2017-12-23 | $0.00009111 | $0.0001351 | $0.00008302 | $0.0001160 | $1,054.56 | $164,025 |
| 2017-12-24 | $0.0001252 | $0.0001348 | $0.00007628 | $0.0001084 | $534.65 | $153,316 |
| 2017-12-25 | $0.0001082 | $0.0001658 | $0.00008691 | $0.0001516 | $18,428.60 | $214,349 |
| 2017-12-26 | $0.0001523 | $0.0001938 | $0.00009623 | $0.0001294 | $12,480.70 | $182,984 |
| 2017-12-27 | $0.0001295 | $0.0001993 | $0.0001274 | $0.0001394 | $2,340.09 | $197,119 |
| 2017-12-28 | $0.0001392 | $0.0002329 | $0.0001281 | $0.0001415 | $6,485.53 | $200,133 |
| 2017-12-29 | $0.0001547 | $0.0001620 | $0.0001308 | $0.0001459 | $4,407.77 | $206,378 |
| 2017-12-30 | $0.0001456 | $0.0001543 | $0.0001132 | $0.0001336 | $2,029.71 | $188,915 |
| 2017-12-31 | $0.0001330 | $0.0002040 | $0.0001171 | $0.0001393 | $3,255.09 | $196,983 |