TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0001914 | $0.0002764 | $0.0001899 | $0.0002729 | $3,663.81 | $385,910 |
| 2018-05-02 | $0.0002725 | $0.0002755 | $0.0001894 | $0.0001906 | $524.63 | $269,509 |
| 2018-05-03 | $0.0001906 | $0.0003435 | $0.0001906 | $0.0002925 | $2,233.26 | $413,673 |
| 2018-05-04 | $0.0002924 | $0.0002961 | $0.0002095 | $0.0002945 | $1,197.86 | $416,448 |
| 2018-05-05 | $0.0002944 | $0.0003057 | $0.0001967 | $0.0001968 | $391.67 | $278,300 |
| 2018-05-06 | $0.0001969 | $0.0002973 | $0.0001889 | $0.0002072 | $520.23 | $292,974 |
| 2018-05-07 | $0.0002073 | $0.0002810 | $0.0001842 | $0.0001869 | $1,302.68 | $264,345 |
| 2018-05-08 | $0.0001873 | $0.0002780 | $0.0001863 | $0.0002442 | $162.91 | $345,381 |
| 2018-05-09 | $0.0002439 | $0.0002800 | $0.0001851 | $0.0002795 | $1,894.11 | $395,220 |
| 2018-05-10 | $0.0002794 | $0.0002808 | $0.0001822 | $0.0001916 | $2,192.19 | $270,943 |
| 2018-05-11 | $0.0001918 | $0.0002701 | $0.0001684 | $0.0002187 | $2,339.02 | $309,210 |
| 2018-05-12 | $0.0002180 | $0.0002227 | $0.0001652 | $0.0001694 | $1,751.07 | $239,559 |
| 2018-05-13 | $0.0001694 | $0.0001751 | $0.0001674 | $0.0001738 | $387.62 | $245,815 |
| 2018-05-14 | $0.0001738 | $0.0002512 | $0.0001665 | $0.0001738 | $1,249.22 | $245,744 |
| 2018-05-15 | $0.0001735 | $0.0002578 | $0.0001734 | $0.0002547 | $765.45 | $360,205 |
| 2018-05-16 | $0.0002546 | $0.0002548 | $0.0001634 | $0.0002503 | $15,887.40 | $353,935 |
| 2018-05-17 | $0.0002504 | $0.0002533 | $0.0001614 | $0.0001622 | $574.08 | $229,290 |
| 2018-05-18 | $0.0001623 | $0.0002479 | $0.0001599 | $0.0002472 | $154.76 | $349,563 |
| 2018-05-19 | $0.0002472 | $0.0002510 | $0.0001642 | $0.0002465 | $4,379.60 | $348,522 |
| 2018-05-20 | $0.0002468 | $0.0002571 | $0.0001657 | $0.0002552 | $391.33 | $360,824 |
| 2018-05-21 | $0.0002555 | $0.0002572 | $0.0001673 | $0.0002154 | $1,692.23 | $304,614 |
| 2018-05-22 | $0.0002154 | $0.0002155 | $0.0001593 | $0.0001602 | $1,209.33 | $226,581 |
| 2018-05-23 | $0.0001601 | $0.0001669 | $0.0001499 | $0.0001634 | $244.27 | $230,990 |
| 2018-05-24 | $0.0001629 | $0.0001895 | $0.0001455 | $0.0001882 | $152.20 | $266,153 |
| 2018-05-25 | $0.0001886 | $0.0003666 | $0.0001493 | $0.0002801 | $33,254.20 | $396,137 |
| 2018-05-26 | $0.0002801 | $0.0003419 | $0.0002199 | $0.0002828 | $39,877.60 | $399,899 |
| 2018-05-27 | $0.0002828 | $0.0002951 | $0.0002121 | $0.0002896 | $4,462.92 | $409,475 |
| 2018-05-28 | $0.0002896 | $0.0002908 | $0.0002133 | $0.0002136 | $3,468.85 | $302,077 |
| 2018-05-29 | $0.0002136 | $0.0002260 | $0.0002124 | $0.0002238 | $5,238.25 | $316,447 |
| 2018-05-30 | $0.0002239 | $0.0003001 | $0.0001466 | $0.0002113 | $2,956.22 | $298,819 |
| 2018-05-31 | $0.0002113 | $0.0002484 | $0.0002100 | $0.0002246 | $1,683.52 | $317,575 |