TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.0004015 | $0.0004079 | $0.0002593 | $0.0002730 | $16,064.30 | $386,047 |
| 2018-02-02 | $0.0002724 | $0.0003580 | $0.0002314 | $0.0003508 | $17,592.00 | $496,110 |
| 2018-02-03 | $0.0003520 | $0.0003740 | $0.0002460 | $0.0002772 | $8,141.87 | $391,958 |
| 2018-02-04 | $0.0002773 | $0.0003625 | $0.0002378 | $0.0002488 | $4,653.00 | $351,804 |
| 2018-02-05 | $0.0002464 | $0.0004777 | $0.0001732 | $0.0004111 | $105,884 | $581,314 |
| 2018-02-06 | $0.0004116 | $0.0004456 | $0.0002386 | $0.0003114 | $19,916.50 | $440,402 |
| 2018-02-07 | $0.0003083 | $0.0004208 | $0.0002918 | $0.0003042 | $12,945.40 | $430,184 |
| 2018-02-08 | $0.0003030 | $0.0004300 | $0.0003030 | $0.0004020 | $17,540.70 | $568,457 |
| 2018-02-09 | $0.0003302 | $0.0004356 | $0.0003110 | $0.0003473 | $8,934.83 | $491,104 |
| 2018-02-10 | $0.0003952 | $0.0004202 | $0.0002561 | $0.0003403 | $13,247.40 | $481,225 |
| 2018-02-11 | $0.0003400 | $0.0004170 | $0.0002396 | $0.0003222 | $5,458.40 | $455,610 |
| 2018-02-12 | $0.0003243 | $0.0004407 | $0.0003243 | $0.0004280 | $6,459.65 | $605,162 |
| 2018-02-13 | $0.0004287 | $0.0004307 | $0.0002722 | $0.0003414 | $10,420.30 | $482,774 |
| 2018-02-14 | $0.0003404 | $0.0004690 | $0.0002607 | $0.0004678 | $14,243.70 | $661,563 |
| 2018-02-15 | $0.0004680 | $0.0004767 | $0.0002908 | $0.0003885 | $19,831.20 | $549,347 |
| 2018-02-16 | $0.0003868 | $0.0005056 | $0.0002995 | $0.0004078 | $23,597.60 | $576,700 |
| 2018-02-17 | $0.0004068 | $0.0005415 | $0.0004016 | $0.0004424 | $10,419.50 | $625,555 |
| 2018-02-18 | $0.0004437 | $0.0005583 | $0.0004085 | $0.0005130 | $10,279.00 | $725,467 |
| 2018-02-19 | $0.0005107 | $0.0005431 | $0.0003241 | $0.0003348 | $5,485.95 | $473,482 |
| 2018-02-20 | $0.0003351 | $0.0004616 | $0.0003351 | $0.0003993 | $1,503.00 | $564,694 |
| 2018-02-21 | $0.0003988 | $0.0004177 | $0.0003082 | $0.0003143 | $1,650.27 | $444,456 |
| 2018-02-22 | $0.0003140 | $0.0004215 | $0.0002925 | $0.0002956 | $10,646.20 | $418,027 |
| 2018-02-23 | $0.0002953 | $0.0004056 | $0.0002587 | $0.0003048 | $10,948.10 | $430,983 |
| 2018-02-24 | $0.0003044 | $0.0004199 | $0.0002874 | $0.0003178 | $414.63 | $449,385 |
| 2018-02-25 | $0.0003173 | $0.0003873 | $0.0002659 | $0.0003830 | $3,158.53 | $541,540 |
| 2018-02-26 | $0.0003835 | $0.0004134 | $0.0002038 | $0.0003085 | $10,340.10 | $436,239 |
| 2018-02-27 | $0.0003094 | $0.0003249 | $0.0002161 | $0.0002599 | $697.09 | $367,571 |
| 2018-02-28 | $0.0002596 | $0.0003290 | $0.0002096 | $0.0003093 | $13,307.90 | $437,359 |