Techcoin TECH
Xếp hạng #?
09:49:10 09/09/2016
Techcoin (TECH)
Không hoạt động
Lịch sử giá Techcoin (TECH) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.01759 | $0.03301 | $0.01759 | $0.03284 | $280.33 | $6,141.04 |
| 2014-08-02 | $0.03284 | $0.04178 | $0.03075 | $0.03596 | $203.08 | $6,723.14 |
| 2014-08-03 | $0.03593 | $0.03609 | $0.01695 | $0.02442 | $88.21 | $4,566.26 |
| 2014-08-04 | $0.02440 | $0.02634 | $0.02405 | $0.02439 | $102.15 | $4,562.22 |
| 2014-08-05 | $0.02440 | $0.02582 | $0.01716 | $0.02569 | $23.60 | $4,804.34 |
| 2014-08-06 | $0.02571 | $0.02585 | $0.01431 | $0.02479 | $174.54 | $4,636.53 |
| 2014-08-07 | $0.02479 | $0.02493 | $0.02383 | $0.02415 | $24.90 | $4,517.90 |
| 2014-08-08 | $0.02415 | $0.02429 | $0.01670 | $0.02104 | $7.95 | $3,935.75 |
| 2014-08-09 | $0.02104 | $0.02215 | $0.005910 | $0.02209 | $35.19 | $4,131.87 |
| 2014-08-10 | $0.02208 | $0.02259 | $0.02204 | $0.02256 | $10.27 | $4,220.41 |
| 2014-08-11 | $0.02257 | $0.02258 | $0.009847 | $0.009887 | $17.39 | $1,849.36 |
| 2014-08-12 | $0.009889 | $0.01493 | $0.009761 | $0.01489 | $18.51 | $2,785.45 |
| 2014-08-13 | $0.01491 | $0.01610 | $0.01089 | $0.01606 | $15.74 | $3,004.24 |
| 2014-08-14 | $0.01605 | $0.01605 | $0.007733 | $0.01012 | $27.37 | $1,893.70 |
| 2014-08-15 | $0.01023 | $0.01037 | $0.009797 | $0.009880 | $14.89 | $1,848.17 |
| 2014-08-16 | $0.009891 | $0.01534 | $0.009774 | $0.01528 | $3.10 | $2,859.16 |
| 2014-08-17 | $0.01527 | $0.01530 | $0.005816 | $0.005902 | $46.30 | $1,103.95 |
| 2014-08-18 | $0.005898 | $0.01367 | $0.005347 | $0.01292 | $25.47 | $2,417.10 |
| 2014-08-19 | $0.01292 | $0.01438 | $0.01213 | $0.01436 | $18.25 | $2,686.93 |
| 2014-08-20 | $0.01436 | $0.01671 | $0.01272 | $0.01383 | $120.06 | $2,586.90 |
| 2014-08-21 | $0.01379 | $0.01936 | $0.01291 | $0.01396 | $450.30 | $2,611.71 |
| 2014-08-22 | $0.01397 | $0.01558 | $0.01156 | $0.01199 | $239.24 | $2,242.72 |
| 2014-08-23 | $0.01197 | $0.01467 | $0.007911 | $0.01128 | $187.57 | $2,109.77 |
| 2014-08-24 | $0.01128 | $0.01426 | $0.006554 | $0.006644 | $484.65 | $1,243.15 |
| 2014-08-25 | $0.006644 | $0.01504 | $0.006519 | $0.01407 | $64.95 | $2,632.54 |
| 2014-08-26 | $0.01407 | $0.01457 | $0.006095 | $0.006139 | $124.47 | $1,148.63 |
| 2014-08-27 | $0.006146 | $0.01476 | $0.006142 | $0.01466 | $73.86 | $2,742.68 |
| 2014-08-28 | $0.01465 | $0.01945 | $0.01085 | $0.01934 | $73.03 | $3,619.34 |
| 2014-08-29 | $0.01937 | $0.02089 | $0.01920 | $0.02085 | $0.2087 | $3,901.36 |
| 2014-08-30 | $0.02085 | $0.02088 | $0.01758 | $0.01765 | $114.92 | $3,303.56 |
| 2014-08-31 | $0.01761 | $0.01838 | $0.01392 | $0.01820 | $114.24 | $3,406.30 |