TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0002247 | $0.0002269 | $0.0001480 | $0.0002256 | $1,010.24 | $319,005 |
| 2018-06-02 | $0.0002255 | $0.0002298 | $0.0001521 | $0.0001533 | $2,985.74 | $216,758 |
| 2018-06-03 | $0.0001533 | $0.0002317 | $0.0001532 | $0.0001541 | $302.67 | $217,914 |
| 2018-06-04 | $0.0001542 | $0.0002205 | $0.0001494 | $0.0001926 | $34.73 | $272,313 |
| 2018-06-05 | $0.0001798 | $0.0002120 | $0.0001476 | $0.0001868 | $115.15 | $264,175 |
| 2018-06-06 | $0.0001868 | $0.0002299 | $0.0001503 | $0.0002290 | $378.66 | $323,772 |
| 2018-06-07 | $0.0002292 | $0.0002319 | $0.0001531 | $0.0001535 | $413.09 | $217,105 |
| 2018-06-08 | $0.0001537 | $0.0002293 | $0.0001517 | $0.0002289 | $2,848.68 | $323,694 |
| 2018-06-09 | $0.0002288 | $0.0002305 | $0.0001499 | $0.0001499 | $575.79 | $211,994 |
| 2018-06-10 | $0.0001501 | $0.0002200 | $0.0001460 | $0.0001804 | $1,089.96 | $255,077 |
| 2018-06-11 | $0.0001806 | $0.0002066 | $0.0001336 | $0.0002056 | $1,291.16 | $290,660 |
| 2018-06-12 | $0.0002054 | $0.0002054 | $0.0001310 | $0.0001318 | $96.49 | $186,326 |
| 2018-06-13 | $0.0001321 | $0.0001325 | $0.0001241 | $0.0001264 | $1,033.20 | $178,799 |
| 2018-06-14 | $0.0001264 | $0.0002004 | $0.0001263 | $0.0001996 | $124.57 | $282,305 |
| 2018-06-15 | $0.0001993 | $0.0001996 | $0.0001282 | $0.0001289 | $225.46 | $182,287 |
| 2018-06-16 | $0.0001284 | $0.0001949 | $0.0001273 | $0.0001302 | $300.28 | $184,128 |
| 2018-06-17 | $0.0001306 | $0.0001973 | $0.0001296 | $0.0001300 | $355.18 | $183,809 |
| 2018-06-18 | $0.0001295 | $0.0002023 | $0.0001286 | $0.0002020 | $854.64 | $285,660 |
| 2018-06-19 | $0.0002019 | $0.0002040 | $0.0001340 | $0.0001962 | $416.16 | $277,460 |
| 2018-06-20 | $0.0001963 | $0.0001965 | $0.0001321 | $0.0001460 | $166.08 | $206,435 |
| 2018-06-21 | $0.0001460 | $0.0002035 | $0.0001339 | $0.0002013 | $154.07 | $284,614 |
| 2018-06-22 | $0.0002011 | $0.0002017 | $0.0001259 | $0.0001815 | $3,507.61 | $256,700 |
| 2018-06-23 | $0.0001816 | $0.0001871 | $0.0001209 | $0.0001850 | $287.16 | $261,637 |
| 2018-06-24 | $0.0001850 | $0.0001862 | $0.0001157 | $0.0001234 | $415.10 | $174,540 |
| 2018-06-25 | $0.0001232 | $0.0001872 | $0.0001219 | $0.0001841 | $406.67 | $260,257 |
| 2018-06-26 | $0.0001841 | $0.0001844 | $0.0001240 | $0.0001501 | $638.33 | $212,186 |
| 2018-06-27 | $0.0001500 | $0.0001510 | $0.0001203 | $0.0001339 | $500.10 | $189,403 |
| 2018-06-28 | $0.0001340 | $0.0001834 | $0.0001215 | $0.0001394 | $15.68 | $197,133 |
| 2018-06-29 | $0.0001395 | $0.0001888 | $0.0001175 | $0.0001856 | $922.60 | $262,430 |
| 2018-06-30 | $0.0001858 | $0.0001927 | $0.0001849 | $0.0001916 | $757.40 | $270,900 |