TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0001318 | $0.0001982 | $0.0001304 | $0.0001319 | $234.65 | $186,460 |
| 2018-10-02 | $0.0001315 | $0.0001982 | $0.0001303 | $0.0001304 | $97.67 | $184,458 |
| 2018-10-03 | $0.0001305 | $0.0001913 | $0.0001286 | $0.0001298 | $810.07 | $183,574 |
| 2018-10-04 | $0.0001300 | $0.0001978 | $0.0001296 | $0.0001310 | $50.27 | $185,226 |
| 2018-10-05 | $0.0001313 | $0.0001326 | $0.0001306 | $0.0001321 | $8.01 | $186,845 |
| 2018-10-06 | $0.0001324 | $0.0001325 | $0.0001307 | $0.0001311 | $525.85 | $185,431 |
| 2018-10-07 | $0.0001316 | $0.0001320 | $0.0001303 | $0.0001311 | $92.55 | $185,428 |
| 2018-10-08 | $0.0001317 | $0.0001320 | $0.00006551 | $0.00006941 | $67.07 | $98,152.07 |
| 2018-10-09 | $0.00006965 | $0.0001320 | $0.00006591 | $0.0001319 | $569.99 | $186,577 |
| 2018-10-10 | $0.0001315 | $0.0001325 | $0.00006585 | $0.0001319 | $1,375.38 | $186,464 |
| 2018-10-11 | $0.0001314 | $0.0001315 | $0.00006236 | $0.0001243 | $214.11 | $175,722 |
| 2018-10-12 | $0.0001241 | $0.0001258 | $0.00006224 | $0.00006238 | $409.94 | $88,207.17 |
| 2018-10-13 | $0.00006238 | $0.0001253 | $0.00006238 | $0.0001246 | $240.54 | $176,186 |
| 2018-10-14 | $0.0001246 | $0.0001265 | $0.00006236 | $0.00006261 | $133.65 | $88,529.01 |
| 2018-10-15 | $0.00006268 | $0.00007079 | $0.00006224 | $0.00006600 | $205.99 | $93,325.62 |
| 2018-10-16 | $0.00006594 | $0.00008514 | $0.00006569 | $0.00008178 | $231.36 | $115,640 |
| 2018-10-17 | $0.00008206 | $0.0001311 | $0.00006657 | $0.0001305 | $3.50 | $184,487 |
| 2018-10-18 | $0.0001310 | $0.0001310 | $0.00005829 | $0.00005877 | $29.69 | $83,106.39 |
| 2018-10-19 | $0.00005870 | $0.00006473 | $0.00005857 | $0.00006430 | $111.34 | $90,929.65 |
| 2018-10-20 | $0.00006431 | $0.00006464 | $0.00005842 | $0.00006237 | $6.82 | $88,189.63 |
| 2018-10-21 | $0.00006237 | $0.00006553 | $0.00006208 | $0.00006520 | $5.06 | $92,197.06 |
| 2018-10-22 | $0.00006447 | $0.0001098 | $0.00006426 | $0.00006453 | $873.98 | $91,243.99 |
| 2018-10-23 | $0.00006452 | $0.0001293 | $0.00006435 | $0.0001125 | $43.20 | $159,057 |
| 2018-10-24 | $0.0001120 | $0.0001304 | $0.00006457 | $0.00007852 | $32.83 | $111,030 |
| 2018-10-25 | $0.00007855 | $0.00008450 | $0.00006437 | $0.00006443 | $350.80 | $91,105.70 |
| 2018-10-26 | $0.00006432 | $0.00006487 | $0.00006397 | $0.00006465 | $0 | $91,413.96 |
| 2018-10-27 | $0.00006465 | $0.00006485 | $0.00006426 | $0.00006438 | $741.86 | $91,042.77 |
| 2018-10-28 | $0.00006473 | $0.0001294 | $0.00006424 | $0.00006509 | $669.95 | $92,038.69 |
| 2018-10-29 | $0.00006476 | $0.00006506 | $0.00006254 | $0.00006294 | $269.14 | $89,000.59 |
| 2018-10-30 | $0.00006294 | $0.0001265 | $0.00006277 | $0.0001235 | $34.00 | $174,596 |
| 2018-10-31 | $0.0001156 | $0.0001157 | $0.00005958 | $0.00006323 | $278.71 | $89,403.74 |