TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.0003097 | $0.0003396 | $0.0002076 | $0.0003358 | $3,609.51 | $474,818 |
| 2018-03-02 | $0.0003349 | $0.0003417 | $0.0002162 | $0.0003242 | $1,720.61 | $458,374 |
| 2018-03-03 | $0.0003238 | $0.0003446 | $0.0002245 | $0.0003438 | $3,421.72 | $486,135 |
| 2018-03-04 | $0.0003432 | $0.0003452 | $0.0002237 | $0.0003452 | $7,569.59 | $488,105 |
| 2018-03-05 | $0.0003449 | $0.0003471 | $0.0002300 | $0.0003411 | $1,902.97 | $482,323 |
| 2018-03-06 | $0.0003401 | $0.0003401 | $0.0002175 | $0.0002211 | $217.62 | $312,630 |
| 2018-03-07 | $0.0002208 | $0.0003237 | $0.0001889 | $0.0001992 | $422.64 | $281,688 |
| 2018-03-08 | $0.0001989 | $0.0002668 | $0.0001813 | $0.0002501 | $418.59 | $353,720 |
| 2018-03-09 | $0.0002486 | $0.0002814 | $0.0001738 | $0.0002745 | $1,165.41 | $388,169 |
| 2018-03-10 | $0.0002746 | $0.0002843 | $0.0001854 | $0.0002642 | $228.36 | $373,549 |
| 2018-03-11 | $0.0002633 | $0.0003888 | $0.0001749 | $0.0002871 | $2,238.27 | $405,993 |
| 2018-03-12 | $0.0002862 | $0.0002964 | $0.0001770 | $0.0001828 | $729.98 | $258,525 |
| 2018-03-13 | $0.0001818 | $0.0002785 | $0.0001795 | $0.0002744 | $538.82 | $388,076 |
| 2018-03-14 | $0.0002745 | $0.0003336 | $0.0001599 | $0.0001642 | $2,673.21 | $232,209 |
| 2018-03-15 | $0.0001641 | $0.0002517 | $0.0001540 | $0.0001653 | $425.82 | $233,750 |
| 2018-03-16 | $0.0001652 | $0.0003241 | $0.0001590 | $0.0002486 | $661.04 | $351,581 |
| 2018-03-17 | $0.0002490 | $0.0002490 | $0.0001607 | $0.0001617 | $380.84 | $228,684 |
| 2018-03-18 | $0.0001613 | $0.0002473 | $0.0001481 | $0.0002467 | $489.49 | $348,915 |
| 2018-03-19 | $0.0002457 | $0.0002564 | $0.0001649 | $0.0002558 | $778.66 | $361,776 |
| 2018-03-20 | $0.0002587 | $0.0002693 | $0.0001692 | $0.0002666 | $1,485.53 | $377,053 |
| 2018-03-21 | $0.0002671 | $0.0002731 | $0.0001799 | $0.0002635 | $2,289.72 | $372,613 |
| 2018-03-22 | $0.0002630 | $0.0003464 | $0.0001737 | $0.0002589 | $13,208.60 | $366,048 |
| 2018-03-23 | $0.0002589 | $0.0003477 | $0.0002575 | $0.0002883 | $5,325.45 | $407,672 |
| 2018-03-24 | $0.0002925 | $0.0003572 | $0.0002580 | $0.0003448 | $14,392.20 | $487,573 |
| 2018-03-25 | $0.0003401 | $0.0003464 | $0.0002513 | $0.0002534 | $7,645.46 | $358,307 |
| 2018-03-26 | $0.0002532 | $0.0003372 | $0.0002356 | $0.0003264 | $12,180.60 | $461,482 |
| 2018-03-27 | $0.0003259 | $0.0003269 | $0.0002328 | $0.0002337 | $4,512.27 | $330,404 |
| 2018-03-28 | $0.0002336 | $0.0003212 | $0.0002335 | $0.0002380 | $848.33 | $336,487 |
| 2018-03-29 | $0.0002382 | $0.0003163 | $0.0002068 | $0.0002130 | $603.64 | $301,254 |
| 2018-03-30 | $0.0002125 | $0.0002743 | $0.0001981 | $0.0002409 | $432.95 | $340,584 |
| 2018-03-31 | $0.0002409 | $0.0002774 | $0.0002055 | $0.0002768 | $6,418.62 | $391,374 |