Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001396 | $0.0001417 | $0.0001376 | $0.0001403 | $6.86 | $0 |
| 2019-05-02 | $0.0001401 | $0.0001476 | $0.0001398 | $0.0001452 | $10.61 | $0 |
| 2019-05-03 | $0.0001451 | $0.0001529 | $0.0001442 | $0.0001517 | $0 | $0 |
| 2019-05-04 | $0.0001517 | $0.0001546 | $0.0001449 | $0.0001496 | $0.08455 | $0 |
| 2019-05-05 | $0.0001489 | $0.0001500 | $0.0001457 | $0.0001472 | $0.007948 | $0 |
| 2019-05-06 | $0.0001474 | $0.0001741 | $0.0001397 | $0.0001723 | $8.03 | $0 |
| 2019-05-07 | $0.0001722 | $0.0001801 | $0.0001406 | $0.0001407 | $0.01266 | $0 |
| 2019-05-08 | $0.0001405 | $0.0001429 | $0.0001390 | $0.0001400 | $0 | $0 |
| 2019-05-09 | $0.0001400 | $0.0001400 | $0.0001400 | $0.0001400 | $0 | $0 |
| 2019-05-10 | $0.0001400 | $0.0001400 | $0.0001400 | $0.0001400 | $0 | $0 |
| 2019-05-11 | $0.0001400 | $0.0001400 | $0.0001400 | $0.0001400 | $0 | $0 |
| 2019-05-12 | $0.0001400 | $0.0001508 | $0.0001400 | $0.0001480 | $0.02959 | $0 |
| 2019-05-13 | $0.0001480 | $0.0001590 | $0.0001472 | $0.0001547 | $826.73 | $0 |
| 2019-05-14 | $0.0001547 | $0.0001777 | $0.0001544 | $0.0001705 | $99.72 | $0 |
| 2019-05-15 | $0.0001704 | $0.0001806 | $0.0001696 | $0.0001805 | $0 | $0 |
| 2019-05-16 | $0.0001805 | $0.0003209 | $0.0001805 | $0.0003161 | $0.03161 | $0 |
| 2019-05-17 | $0.0003161 | $0.0003178 | $0.0002825 | $0.0002959 | $0.001036 | $0 |
| 2019-05-18 | $0.0002959 | $0.0002973 | $0.0001644 | $0.0002026 | $12.28 | $0 |
| 2019-05-19 | $0.0002027 | $0.0002476 | $0.0002024 | $0.0002459 | $30.36 | $0 |
| 2019-05-20 | $0.0002459 | $0.0002459 | $0.0001662 | $0.0001690 | $1.12 | $0 |
| 2019-05-21 | $0.0001690 | $0.0002276 | $0.0001632 | $0.0002245 | $4.21 | $0 |
| 2019-05-22 | $0.0002245 | $0.0002378 | $0.0001652 | $0.0002256 | $1.04 | $0 |
| 2019-05-23 | $0.0002253 | $0.0002347 | $0.0001594 | $0.0001630 | $0 | $0 |
| 2019-05-24 | $0.0001630 | $0.0002441 | $0.0001616 | $0.0002395 | $48.00 | $0 |
| 2019-05-25 | $0.0002395 | $0.0002435 | $0.0002385 | $0.0002412 | $0 | $0 |
| 2019-05-26 | $0.0002412 | $0.0002412 | $0.0002412 | $0.0002412 | $0 | $0 |
| 2019-05-27 | $0.0002412 | $0.0002412 | $0.0001700 | $0.0001735 | $0.3992 | $0 |
| 2019-05-28 | $0.0001732 | $0.0001743 | $0.0001689 | $0.0001728 | $7.35 | $0 |
| 2019-05-29 | $0.0001730 | $0.0001732 | $0.0001533 | $0.0001579 | $3.94 | $0 |
| 2019-05-30 | $0.0001580 | $0.0001800 | $0.0001568 | $0.0001629 | $0.1629 | $0 |
| 2019-05-31 | $0.0001629 | $0.0001713 | $0.0001586 | $0.0001676 | $0 | $0 |