Techcoin TECH
Xếp hạng #?
09:49:10 09/09/2016
Techcoin (TECH)
Không hoạt động
Lịch sử giá Techcoin (TECH) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.05758 | $0.07890 | $0.01927 | $0.04491 | $969.99 | $8,397.37 |
| 2014-07-02 | $0.04495 | $0.1959 | $0.03372 | $0.03928 | $407.71 | $7,344.42 |
| 2014-07-03 | $0.03927 | $0.03935 | $0.009886 | $0.01008 | $335.09 | $1,884.17 |
| 2014-07-04 | $0.01008 | $0.02981 | $0.01004 | $0.01557 | $179.30 | $2,911.10 |
| 2014-07-05 | $0.01555 | $0.02204 | $0.01282 | $0.01513 | $95.49 | $2,828.82 |
| 2014-07-06 | $0.01513 | $0.1907 | $0.01498 | $0.01954 | $26.28 | $3,654.21 |
| 2014-07-07 | $0.01956 | $0.02405 | $0.01069 | $0.01072 | $50.38 | $2,004.82 |
| 2014-07-08 | $0.01069 | $0.01412 | $0.01067 | $0.01131 | $38.62 | $2,114.65 |
| 2014-07-09 | $0.01132 | $0.01135 | $0.009476 | $0.01057 | $68.75 | $1,975.82 |
| 2014-07-10 | $0.01057 | $0.01130 | $0.009357 | $0.009782 | $22.00 | $1,829.06 |
| 2014-07-11 | $0.009780 | $0.01068 | $0.009494 | $0.009619 | $31.96 | $1,798.63 |
| 2014-07-12 | $0.009617 | $0.01006 | $0.009595 | $0.009696 | $3.56 | $1,812.97 |
| 2014-07-13 | $0.009710 | $0.009718 | $0.009400 | $0.009404 | $73.88 | $1,758.36 |
| 2014-07-14 | $0.009405 | $0.009416 | $0.008828 | $0.008856 | $96.12 | $1,655.98 |
| 2014-07-15 | $0.008866 | $0.01870 | $0.001626 | $0.01361 | $48.03 | $2,544.21 |
| 2014-07-16 | $0.01362 | $0.01363 | $0.004639 | $0.004682 | $5.61 | $875.37 |
| 2014-07-17 | $0.004680 | $0.01483 | $0.002129 | $0.006237 | $86.25 | $1,166.25 |
| 2014-07-18 | $0.006230 | $0.006248 | $0.004047 | $0.004100 | $3.10 | $766.57 |
| 2014-07-19 | $0.004102 | $0.004196 | $0.004072 | $0.004123 | $0.6155 | $770.95 |
| 2014-07-20 | $0.004123 | $0.006028 | $0.004096 | $0.004835 | $5.24 | $904.12 |
| 2014-07-21 | $0.004836 | $0.005517 | $0.004031 | $0.004175 | $15.01 | $780.67 |
| 2014-07-22 | $0.004175 | $0.01420 | $0.004171 | $0.004861 | $170.21 | $908.85 |
| 2014-07-23 | $0.004857 | $0.01432 | $0.004854 | $0.01293 | $21.47 | $2,418.35 |
| 2014-07-24 | $0.01294 | $0.01969 | $0.005761 | $0.01384 | $129.37 | $2,587.85 |
| 2014-07-25 | $0.01383 | $0.02125 | $0.01378 | $0.01911 | $104.03 | $3,574.15 |
| 2014-07-26 | $0.01913 | $0.03257 | $0.01664 | $0.01668 | $205.58 | $3,119.43 |
| 2014-07-27 | $0.01668 | $0.03032 | $0.01663 | $0.02989 | $1.33 | $5,589.83 |
| 2014-07-28 | $0.02991 | $0.02993 | $0.01281 | $0.01757 | $8.51 | $3,285.46 |
| 2014-07-29 | $0.01757 | $0.02353 | $0.01334 | $0.01336 | $54.87 | $2,497.20 |
| 2014-07-30 | $0.01336 | $0.01936 | $0.01332 | $0.01868 | $27.13 | $3,492.00 |
| 2014-07-31 | $0.01868 | $0.02376 | $0.01468 | $0.01759 | $191.57 | $3,288.53 |