TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0001916 | $0.0001927 | $0.0001268 | $0.0001821 | $711.63 | $257,484 |
| 2018-07-02 | $0.0001821 | $0.0001904 | $0.0001259 | $0.0001845 | $467.03 | $260,861 |
| 2018-07-03 | $0.0001836 | $0.0001985 | $0.0001295 | $0.0001301 | $739.32 | $183,905 |
| 2018-07-04 | $0.0001300 | $0.0001929 | $0.0001287 | $0.0001315 | $326.67 | $185,896 |
| 2018-07-05 | $0.0001317 | $0.0001995 | $0.0001294 | $0.0001307 | $256.01 | $184,858 |
| 2018-07-06 | $0.0001307 | $0.0001324 | $0.0001292 | $0.0001322 | $115.39 | $186,952 |
| 2018-07-07 | $0.0001320 | $0.0001439 | $0.0001306 | $0.0001356 | $267.71 | $191,677 |
| 2018-07-08 | $0.0001354 | $0.0001441 | $0.0001339 | $0.0001342 | $20.13 | $189,728 |
| 2018-07-09 | $0.0001341 | $0.0001624 | $0.0001328 | $0.0001333 | $244.56 | $188,557 |
| 2018-07-10 | $0.0001333 | $0.0001925 | $0.0001272 | $0.0001896 | $65.49 | $268,055 |
| 2018-07-11 | $0.0001896 | $0.0001930 | $0.0001575 | $0.0001580 | $39.48 | $223,391 |
| 2018-07-12 | $0.0001579 | $0.0001691 | $0.0001230 | $0.0001253 | $541.76 | $177,154 |
| 2018-07-13 | $0.0001254 | $0.0001262 | $0.0001236 | $0.0001251 | $22.07 | $176,877 |
| 2018-07-14 | $0.0001247 | $0.0001878 | $0.0001246 | $0.0001856 | $424.75 | $262,474 |
| 2018-07-15 | $0.0001856 | $0.0001910 | $0.0001271 | $0.0001271 | $178.47 | $179,767 |
| 2018-07-16 | $0.0001273 | $0.0001864 | $0.0001273 | $0.0001355 | $923.95 | $191,675 |
| 2018-07-17 | $0.0001352 | $0.0001516 | $0.00007168 | $0.0001501 | $613.88 | $212,275 |
| 2018-07-18 | $0.0001501 | $0.0001905 | $0.0001021 | $0.0001475 | $1,179.99 | $208,594 |
| 2018-07-19 | $0.0001474 | $0.0002249 | $0.0001459 | $0.0001846 | $166.51 | $261,097 |
| 2018-07-20 | $0.0001848 | $0.0001848 | $0.0001458 | $0.0001467 | $417.49 | $207,467 |
| 2018-07-21 | $0.0001467 | $0.0002013 | $0.0001448 | $0.0002010 | $174.48 | $284,243 |
| 2018-07-22 | $0.0002010 | $0.0002026 | $0.0001475 | $0.0001481 | $223.93 | $209,393 |
| 2018-07-23 | $0.0001479 | $0.0001551 | $0.00007736 | $0.0001541 | $399.80 | $217,917 |
| 2018-07-24 | $0.0001543 | $0.0001660 | $0.0001062 | $0.0001086 | $732.74 | $153,504 |
| 2018-07-25 | $0.0001065 | $0.0002476 | $0.0001065 | $0.0002438 | $1,350.70 | $344,722 |
| 2018-07-26 | $0.0002437 | $0.0002458 | $0.00007875 | $0.00007954 | $155.17 | $112,473 |
| 2018-07-27 | $0.00007950 | $0.0002477 | $0.00007882 | $0.0002443 | $180.78 | $345,390 |
| 2018-07-28 | $0.0002448 | $0.0002458 | $0.00008112 | $0.0001637 | $513.92 | $231,509 |
| 2018-07-29 | $0.0001644 | $0.0002467 | $0.0001626 | $0.0001643 | $38.48 | $232,315 |
| 2018-07-30 | $0.0001644 | $0.0001647 | $0.00008081 | $0.00008192 | $27.84 | $115,844 |
| 2018-07-31 | $0.00008177 | $0.0001603 | $0.00007712 | $0.00007952 | $116.83 | $112,440 |