TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.00007959 | $0.0001535 | $0.00007852 | $0.0001522 | $125.36 | $215,163 |
| 2018-08-02 | $0.0001522 | $0.0001539 | $0.00007925 | $0.00008063 | $74.32 | $114,012 |
| 2018-08-03 | $0.00008062 | $0.0002209 | $0.00007382 | $0.00008907 | $314.26 | $125,950 |
| 2018-08-04 | $0.00008920 | $0.0001497 | $0.00008893 | $0.0001402 | $354.80 | $198,272 |
| 2018-08-05 | $0.0001403 | $0.0001606 | $0.0001057 | $0.0001483 | $629.59 | $209,714 |
| 2018-08-06 | $0.0001485 | $0.0001492 | $0.00006868 | $0.00006941 | $176.33 | $98,155.32 |
| 2018-08-07 | $0.00006939 | $0.0001428 | $0.00006939 | $0.0001344 | $68.29 | $190,011 |
| 2018-08-08 | $0.0001345 | $0.0001738 | $0.00007013 | $0.00007108 | $42.22 | $100,512 |
| 2018-08-09 | $0.00007124 | $0.0001323 | $0.00006296 | $0.0001309 | $220.36 | $185,131 |
| 2018-08-10 | $0.0001308 | $0.0001572 | $0.00009930 | $0.00009945 | $137.60 | $140,621 |
| 2018-08-11 | $0.00009935 | $0.0001284 | $0.00009624 | $0.0001255 | $421.08 | $177,443 |
| 2018-08-12 | $0.0001251 | $0.0001799 | $0.0001239 | $0.0001265 | $810.78 | $178,898 |
| 2018-08-13 | $0.0001265 | $0.0001323 | $0.0001236 | $0.0001254 | $260.49 | $177,321 |
| 2018-08-14 | $0.0001253 | $0.0001253 | $0.0001116 | $0.0001240 | $942.01 | $175,396 |
| 2018-08-15 | $0.0001239 | $0.0001433 | $0.00007323 | $0.00007788 | $61.43 | $110,127 |
| 2018-08-16 | $0.00007777 | $0.0001290 | $0.00007728 | $0.0001264 | $22.04 | $178,697 |
| 2018-08-17 | $0.0001264 | $0.0001309 | $0.00006472 | $0.00006575 | $41.46 | $92,975.22 |
| 2018-08-18 | $0.00006590 | $0.0001306 | $0.00006561 | $0.0001280 | $76.71 | $181,043 |
| 2018-08-19 | $0.0001281 | $0.0001306 | $0.00006356 | $0.0001299 | $126.61 | $183,715 |
| 2018-08-20 | $0.0001297 | $0.0001307 | $0.0001254 | $0.0001258 | $63.82 | $177,857 |
| 2018-08-21 | $0.0001256 | $0.0001297 | $0.0001256 | $0.0001289 | $7.41 | $182,216 |
| 2018-08-22 | $0.00006733 | $0.00006758 | $0.00006293 | $0.00006366 | $48.40 | $90,019.99 |
| 2018-08-23 | $0.00006368 | $0.00006556 | $0.00006356 | $0.00006536 | $197.76 | $92,423.60 |
| 2018-08-24 | $0.00006541 | $0.00006729 | $0.00006491 | $0.00006711 | $810.09 | $94,891.69 |
| 2018-08-25 | $0.00006699 | $0.00006791 | $0.00006685 | $0.00006748 | $6.78 | $95,416.16 |
| 2018-08-26 | $0.00006762 | $0.00006775 | $0.00006594 | $0.00006722 | $1,478.68 | $95,052.18 |
| 2018-08-27 | $0.00006719 | $0.00006898 | $0.00006670 | $0.00006898 | $369.52 | $97,548.13 |
| 2018-08-28 | $0.00006885 | $0.0001419 | $0.00006874 | $0.00007179 | $115.03 | $101,519 |
| 2018-08-29 | $0.00007186 | $0.0001425 | $0.00007093 | $0.0001408 | $140.82 | $199,122 |
| 2018-08-30 | $0.0001409 | $0.0001414 | $0.00006964 | $0.00006987 | $6.99 | $98,806.64 |
| 2018-08-31 | $0.00006994 | $0.0001413 | $0.00006937 | $0.0001410 | $694.61 | $199,348 |