TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00006307 | $0.00006506 | $0.00006305 | $0.00006506 | $112.95 | $91,993.16 |
| 2018-11-02 | $0.00006520 | $0.0001223 | $0.00006509 | $0.0001102 | $32.60 | $155,810 |
| 2018-11-03 | $0.0001102 | $0.0001275 | $0.00006375 | $0.0001224 | $313.38 | $173,055 |
| 2018-11-04 | $0.0001224 | $0.0001224 | $0.00007010 | $0.00007079 | $20.18 | $100,102 |
| 2018-11-05 | $0.00007079 | $0.0001276 | $0.00006412 | $0.00006438 | $712.78 | $91,034.85 |
| 2018-11-06 | $0.00006463 | $0.0001259 | $0.00006367 | $0.0001257 | $47.46 | $177,317 |
| 2018-11-07 | $0.0001257 | $0.0001293 | $0.0001188 | $0.0001289 | $122.56 | $182,277 |
| 2018-11-08 | $0.0001288 | $0.0001297 | $0.0001042 | $0.0001050 | $18.07 | $148,408 |
| 2018-11-09 | $0.0001050 | $0.0001054 | $0.00006768 | $0.00007555 | $16.00 | $106,837 |
| 2018-11-10 | $0.00007299 | $0.00007302 | $0.00006383 | $0.00006424 | $10.53 | $90,840.14 |
| 2018-11-11 | $0.00006419 | $0.00007939 | $0.00006359 | $0.00007917 | $5.77 | $111,955 |
| 2018-11-12 | $0.00007900 | $0.00008377 | $0.00007631 | $0.00008364 | $9.24 | $118,266 |
| 2018-11-13 | $0.00008364 | $0.0001175 | $0.00003416 | $0.00004116 | $34.72 | $58,205.46 |
| 2018-11-14 | $0.00004090 | $0.0001137 | $0.00004020 | $0.0001135 | $798.91 | $160,512 |
| 2018-11-15 | $0.0001141 | $0.0001141 | $0.00005334 | $0.00005640 | $103.27 | $79,754.66 |
| 2018-11-16 | $0.00005638 | $0.00005646 | $0.00004118 | $0.00004118 | $0.9823 | $58,225.39 |
| 2018-11-17 | $0.00004125 | $0.00005536 | $0.00004033 | $0.00005466 | $20.45 | $77,286.28 |
| 2018-11-18 | $0.00005483 | $0.0001121 | $0.00005388 | $0.0001121 | $499.49 | $158,504 |
| 2018-11-19 | $0.00005627 | $0.0001002 | $0.00004580 | $0.00004622 | $72.77 | $65,356.47 |
| 2018-11-20 | $0.00004529 | $0.00004787 | $0.00004095 | $0.00004440 | $685.79 | $62,785.86 |
| 2018-11-21 | $0.00004443 | $0.00004681 | $0.00004334 | $0.00004610 | $207.37 | $65,194.70 |
| 2018-11-22 | $0.00004594 | $0.00005911 | $0.00004194 | $0.00004195 | $316.68 | $59,320.58 |
| 2018-11-23 | $0.00004175 | $0.00004224 | $0.00003649 | $0.00004191 | $22.71 | $59,260.34 |
| 2018-11-24 | $0.00004187 | $0.00004351 | $0.00003753 | $0.00003866 | $270.39 | $54,672.30 |
| 2018-11-25 | $0.00003868 | $0.00008267 | $0.00003689 | $0.00008011 | $340.02 | $113,279 |
| 2018-11-26 | $0.00008009 | $0.00008175 | $0.00003246 | $0.00007297 | $67.32 | $103,190 |
| 2018-11-27 | $0.00007293 | $0.00007348 | $0.00003689 | $0.00003992 | $16.78 | $56,448.35 |
| 2018-11-28 | $0.00003990 | $0.00004395 | $0.00003865 | $0.00004314 | $89.21 | $61,001.47 |
| 2018-11-29 | $0.00004329 | $0.00004559 | $0.00004214 | $0.00004351 | $51.04 | $61,524.21 |
| 2018-11-30 | $0.00004360 | $0.00007460 | $0.00004084 | $0.00007433 | $267.21 | $105,111 |