TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0002768 | $0.0003463 | $0.0002031 | $0.0002038 | $9,076.69 | $288,118 |
| 2018-04-02 | $0.0002048 | $0.0003493 | $0.0002034 | $0.0002818 | $2,511.47 | $398,434 |
| 2018-04-03 | $0.0002820 | $0.0003525 | $0.0002223 | $0.0002230 | $2,343.06 | $315,341 |
| 2018-04-04 | $0.0002229 | $0.0002959 | $0.0002032 | $0.0002068 | $197.45 | $292,357 |
| 2018-04-05 | $0.0002068 | $0.0002755 | $0.0001990 | $0.0002724 | $1,557.70 | $385,249 |
| 2018-04-06 | $0.0002711 | $0.0002739 | $0.0001967 | $0.0002324 | $831.42 | $328,666 |
| 2018-04-07 | $0.0002327 | $0.0003247 | $0.0002066 | $0.0003237 | $2,405.66 | $457,799 |
| 2018-04-08 | $0.0003240 | $0.0003330 | $0.0002769 | $0.0002806 | $1,679.85 | $396,717 |
| 2018-04-09 | $0.0002810 | $0.0003108 | $0.0002437 | $0.0002979 | $1,909.09 | $421,248 |
| 2018-04-10 | $0.0002981 | $0.0003304 | $0.0002019 | $0.0002642 | $394.92 | $373,544 |
| 2018-04-11 | $0.0002644 | $0.0002776 | $0.0002043 | $0.0002102 | $626.51 | $297,227 |
| 2018-04-12 | $0.0002097 | $0.0003846 | $0.0002087 | $0.0003163 | $1,984.23 | $447,312 |
| 2018-04-13 | $0.0003167 | $0.0003902 | $0.0002919 | $0.0003030 | $2,005.44 | $428,456 |
| 2018-04-14 | $0.0003030 | $0.0003951 | $0.0002392 | $0.0002398 | $5,244.54 | $339,062 |
| 2018-04-15 | $0.0002400 | $0.0004133 | $0.0002400 | $0.0003068 | $2,642.54 | $433,881 |
| 2018-04-16 | $0.0003067 | $0.0003147 | $0.0002375 | $0.0003141 | $8,155.96 | $444,193 |
| 2018-04-17 | $0.0003143 | $0.0003257 | $0.0002410 | $0.0002432 | $1,869.80 | $343,858 |
| 2018-04-18 | $0.0002434 | $0.0003257 | $0.0002369 | $0.0003250 | $2,381.97 | $459,612 |
| 2018-04-19 | $0.0003253 | $0.0004112 | $0.0002439 | $0.0003305 | $1,517.11 | $467,395 |
| 2018-04-20 | $0.0003308 | $0.0003508 | $0.0002480 | $0.0003508 | $10,556.60 | $496,025 |
| 2018-04-21 | $0.0003509 | $0.0003554 | $0.0002615 | $0.0002678 | $1,045.62 | $378,753 |
| 2018-04-22 | $0.0002678 | $0.0003578 | $0.0002626 | $0.0002640 | $815.07 | $373,265 |
| 2018-04-23 | $0.0002634 | $0.0003512 | $0.0002632 | $0.0002675 | $2,704.03 | $378,288 |
| 2018-04-24 | $0.0002677 | $0.0003770 | $0.0002676 | $0.0003556 | $1,280.84 | $502,810 |
| 2018-04-25 | $0.0003532 | $0.0003688 | $0.0002633 | $0.0002637 | $4,900.08 | $372,892 |
| 2018-04-26 | $0.0002659 | $0.0003666 | $0.0002594 | $0.0002785 | $1,493.88 | $393,854 |
| 2018-04-27 | $0.0002789 | $0.0003719 | $0.0002684 | $0.0002684 | $1,317.89 | $379,517 |
| 2018-04-28 | $0.0002675 | $0.0002831 | $0.0002668 | $0.0002805 | $1,405.38 | $396,604 |
| 2018-04-29 | $0.0003738 | $0.0003807 | $0.0002760 | $0.0002821 | $413.61 | $398,961 |
| 2018-04-30 | $0.0002820 | $0.0002833 | $0.0001906 | $0.0001912 | $4,075.55 | $270,364 |