TEKcoin TEK
Xếp hạng #?
06:51:01 18/04/2019
TEKcoin (TEK)
Không hoạt động
Lịch sử giá TEKcoin (TEK) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00007455 | $0.00007964 | $0.00003803 | $0.00007775 | $309.15 | $109,941 |
| 2018-12-02 | $0.00007769 | $0.00008102 | $0.00004112 | $0.00004203 | $57.60 | $59,427.92 |
| 2018-12-03 | $0.00004222 | $0.00004222 | $0.00003517 | $0.00003876 | $211.38 | $54,808.12 |
| 2018-12-04 | $0.00003873 | $0.00004065 | $0.00003826 | $0.00003949 | $171.80 | $55,841.24 |
| 2018-12-05 | $0.00003953 | $0.00003964 | $0.00003668 | $0.00003747 | $800.00 | $52,990.37 |
| 2018-12-06 | $0.00003746 | $0.00003878 | $0.00003308 | $0.00003308 | $4.47 | $46,777.30 |
| 2018-12-07 | $0.00003301 | $0.00003511 | $0.00003070 | $0.00003452 | $59.78 | $48,814.55 |
| 2018-12-08 | $0.00003450 | $0.00003908 | $0.00003348 | $0.00003480 | $111.15 | $49,213.27 |
| 2018-12-09 | $0.00003470 | $0.00003557 | $0.00002624 | $0.00002633 | $0.5808 | $37,235.95 |
| 2018-12-10 | $0.00002631 | $0.00003233 | $0.00002624 | $0.00003229 | $30.56 | $45,653.13 |
| 2018-12-11 | $0.00003224 | $0.00003408 | $0.00001039 | $0.00001044 | $14.64 | $14,767.67 |
| 2018-12-12 | $0.00001045 | $0.00003199 | $0.00001039 | $0.00003163 | $1.44 | $44,731.65 |
| 2018-12-13 | $0.00003171 | $0.00003176 | $0.00002085 | $0.00002907 | $3.51 | $41,112.61 |
| 2018-12-14 | $0.00002905 | $0.00003304 | $0.00002872 | $0.00003231 | $0 | $45,693.29 |
| 2018-12-15 | $0.00003231 | $0.00003231 | $0.00002272 | $0.00003191 | $4.94 | $45,124.01 |
| 2018-12-16 | $0.00003181 | $0.00003253 | $0.00002327 | $0.00002337 | $1.51 | $33,049.35 |
| 2018-12-17 | $0.00002338 | $0.00003540 | $0.00002334 | $0.00003079 | $21.19 | $43,533.44 |
| 2018-12-18 | $0.00003076 | $0.00003125 | $0.00002018 | $0.00002676 | $55.42 | $37,835.03 |
| 2018-12-19 | $0.00002677 | $0.00002744 | $0.00002106 | $0.00002121 | $63.60 | $29,996.82 |
| 2018-12-20 | $0.00002116 | $0.00002119 | $0.00001516 | $0.00002041 | $51.62 | $28,856.69 |
| 2018-12-21 | $0.00002036 | $0.00002301 | $0.00001911 | $0.00002280 | $57.03 | $32,235.50 |
| 2018-12-22 | $0.00002272 | $0.00003011 | $0.00001412 | $0.00002999 | $2.52 | $42,413.52 |
| 2018-12-23 | $0.00003009 | $0.00004073 | $0.00003001 | $0.00003998 | $121.38 | $56,536.56 |
| 2018-12-24 | $0.00004000 | $0.00004272 | $0.00003968 | $0.00003991 | $22.17 | $56,437.80 |
| 2018-12-25 | $0.00003999 | $0.00003999 | $0.00001866 | $0.00002048 | $8.23 | $28,963.52 |
| 2018-12-26 | $0.00002048 | $0.00003340 | $0.00001879 | $0.00001935 | $0.2647 | $27,367.64 |
| 2018-12-27 | $0.00001941 | $0.00003677 | $0.00001912 | $0.00003517 | $13.74 | $49,734.43 |
| 2018-12-28 | $0.00003519 | $0.00003666 | $0.00002131 | $0.00002194 | $2.08 | $31,025.70 |
| 2018-12-29 | $0.00002194 | $0.00003944 | $0.00001352 | $0.00003796 | $101.01 | $53,675.42 |
| 2018-12-30 | $0.00003800 | $0.00003894 | $0.00003764 | $0.00003795 | $108.35 | $53,660.41 |
| 2018-12-31 | $0.00003799 | $0.00003799 | $0.00002114 | $0.00003048 | $0.9218 | $43,106.29 |