TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0001393 | $0.0002404 | $0.0001281 | $0.0001349 | $6,596.56 | $190,811 |
| 2018-01-02 | $0.0001349 | $0.0002911 | $0.0001344 | $0.0002473 | $9,508.09 | $349,672 |
| 2018-01-03 | $0.0002465 | $0.0002772 | $0.0001774 | $0.0002590 | $4,021.43 | $366,271 |
| 2018-01-04 | $0.0002082 | $0.0005075 | $0.0001799 | $0.0004146 | $79,277.20 | $586,301 |
| 2018-01-05 | $0.0005166 | $0.0005515 | $0.0002778 | $0.0003533 | $33,085.80 | $499,590 |
| 2018-01-06 | $0.0003515 | $0.0004617 | $0.0002260 | $0.0003477 | $6,172.15 | $491,620 |
| 2018-01-07 | $0.0003441 | $0.0008204 | $0.0001638 | $0.0008154 | $56,303.70 | $1,153,003 |
| 2018-01-08 | $0.0008142 | $0.001442 | $0.0005968 | $0.0007550 | $207,933 | $1,067,682 |
| 2018-01-09 | $0.0007530 | $0.001074 | $0.0004314 | $0.0004376 | $40,108.50 | $618,734 |
| 2018-01-10 | $0.0004381 | $0.0005865 | $0.0002804 | $0.0004500 | $27,203.40 | $636,255 |
| 2018-01-11 | $0.0004494 | $0.0004511 | $0.0002651 | $0.0002681 | $7,638.30 | $379,153 |
| 2018-01-12 | $0.0002699 | $0.0005338 | $0.0002620 | $0.0002786 | $4,307.80 | $393,946 |
| 2018-01-13 | $0.0002783 | $0.0004354 | $0.0002783 | $0.0004305 | $9,480.77 | $608,817 |
| 2018-01-14 | $0.0004308 | $0.0004353 | $0.0002658 | $0.0002758 | $6,987.20 | $389,972 |
| 2018-01-15 | $0.0002738 | $0.0004270 | $0.0002723 | $0.0002730 | $1,321.64 | $385,985 |
| 2018-01-16 | $0.0002733 | $0.0004033 | $0.0001077 | $0.0002296 | $7,328.28 | $324,678 |
| 2018-01-17 | $0.0002284 | $0.0003452 | $0.0001075 | $0.0002219 | $11,605.60 | $313,817 |
| 2018-01-18 | $0.0002228 | $0.0003590 | $0.0001094 | $0.0002279 | $918.29 | $322,310 |
| 2018-01-19 | $0.0002255 | $0.0003606 | $0.0002206 | $0.0002298 | $468.87 | $324,948 |
| 2018-01-20 | $0.0002323 | $0.0003902 | $0.0001236 | $0.0003829 | $1,733.50 | $541,375 |
| 2018-01-21 | $0.0003837 | $0.0003837 | $0.0002375 | $0.0003435 | $1,791.45 | $485,790 |
| 2018-01-22 | $0.0003482 | $0.0003576 | $0.0003395 | $0.0003543 | $1,847.65 | $501,028 |
| 2018-01-23 | $0.0002242 | $0.0002275 | $0.0002169 | $0.0002169 | $163.48 | $306,735 |
| 2018-01-24 | $0.0002168 | $0.0002291 | $0.0002109 | $0.0002245 | $228.67 | $317,517 |
| 2018-01-25 | $0.0002282 | $0.0002337 | $0.0001114 | $0.0001119 | $632.00 | $158,234 |
| 2018-01-26 | $0.0001116 | $0.0008522 | $0.0001115 | $0.0005567 | $84,032.60 | $787,139 |
| 2018-01-27 | $0.0005563 | $0.0006751 | $0.0003297 | $0.0004544 | $45,496.70 | $642,493 |
| 2018-01-28 | $0.0004567 | $0.0006805 | $0.0002857 | $0.0004644 | $255,791 | $656,741 |
| 2018-01-29 | $0.0004640 | $0.0005600 | $0.0003313 | $0.0004362 | $76,652.50 | $616,768 |
| 2018-01-30 | $0.0004363 | $0.0004430 | $0.0002970 | $0.0003000 | $23,904.20 | $424,263 |
| 2018-01-31 | $0.0003967 | $0.0004059 | $0.0002000 | $0.0004006 | $102,547 | $566,432 |