TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0001408 | $0.0001451 | $0.00007036 | $0.0001437 | $511.94 | $203,243 |
| 2018-09-02 | $0.0001438 | $0.0001463 | $0.0001427 | $0.0001458 | $28.67 | $206,155 |
| 2018-09-03 | $0.0001458 | $0.0001468 | $0.00007258 | $0.0001453 | $85.07 | $205,530 |
| 2018-09-04 | $0.0001453 | $0.0001479 | $0.00007348 | $0.0001471 | $182.77 | $207,979 |
| 2018-09-05 | $0.0001472 | $0.0001476 | $0.00006899 | $0.00009774 | $339.19 | $138,212 |
| 2018-09-06 | $0.00009791 | $0.0001287 | $0.00006361 | $0.0001287 | $231.95 | $181,928 |
| 2018-09-07 | $0.0001285 | $0.0001291 | $0.00006378 | $0.0001245 | $77.35 | $176,054 |
| 2018-09-08 | $0.0001247 | $0.0001309 | $0.00006168 | $0.00006191 | $286.99 | $87,543.55 |
| 2018-09-09 | $0.00006188 | $0.00006422 | $0.00006172 | $0.00006264 | $51.68 | $88,573.55 |
| 2018-09-10 | $0.00006260 | $0.0001265 | $0.00006260 | $0.00007533 | $1,173.68 | $106,517 |
| 2018-09-11 | $0.00007545 | $0.00007640 | $0.00006227 | $0.00006295 | $260.08 | $89,017.42 |
| 2018-09-12 | $0.00006296 | $0.0001259 | $0.00006232 | $0.00006337 | $198.28 | $89,603.55 |
| 2018-09-13 | $0.00006342 | $0.0001304 | $0.00006342 | $0.0001299 | $213.36 | $183,752 |
| 2018-09-14 | $0.0001299 | $0.0001316 | $0.00006443 | $0.00006500 | $21.21 | $91,909.59 |
| 2018-09-15 | $0.00006491 | $0.0001225 | $0.00006475 | $0.0001222 | $255.10 | $172,745 |
| 2018-09-16 | $0.0001225 | $0.0001304 | $0.00006458 | $0.00007885 | $94.99 | $111,492 |
| 2018-09-17 | $0.00007904 | $0.0001301 | $0.00006231 | $0.0001253 | $39.04 | $177,209 |
| 2018-09-18 | $0.0001253 | $0.0001272 | $0.00006252 | $0.0001151 | $1,727.47 | $162,758 |
| 2018-09-19 | $0.0001152 | $0.0001287 | $0.00006227 | $0.0001277 | $1,376.72 | $180,630 |
| 2018-09-20 | $0.0001278 | $0.0001291 | $0.0001167 | $0.0001193 | $7.81 | $168,755 |
| 2018-09-21 | $0.0001194 | $0.0001353 | $0.00006717 | $0.0001348 | $3,521.44 | $190,644 |
| 2018-09-22 | $0.0001349 | $0.0001359 | $0.00006664 | $0.00006705 | $80.88 | $94,810.24 |
| 2018-09-23 | $0.00006708 | $0.0002023 | $0.00006677 | $0.0001339 | $1,498.61 | $189,280 |
| 2018-09-24 | $0.0001339 | $0.0001343 | $0.0001285 | $0.0001309 | $58.48 | $185,098 |
| 2018-09-25 | $0.0001308 | $0.0001308 | $0.0001265 | $0.0001279 | $45.23 | $180,842 |
| 2018-09-26 | $0.0001284 | $0.0001308 | $0.00006432 | $0.0001293 | $676.22 | $182,858 |
| 2018-09-27 | $0.0001295 | $0.0001877 | $0.00009348 | $0.0001866 | $655.26 | $263,831 |
| 2018-09-28 | $0.0001866 | $0.0001877 | $0.0001140 | $0.0001212 | $19.14 | $171,354 |
| 2018-09-29 | $0.0001211 | $0.0001325 | $0.0001155 | $0.0001320 | $11.90 | $186,659 |
| 2018-09-30 | $0.0001320 | $0.0001324 | $0.0001257 | $0.0001322 | $207.58 | $186,890 |