Techcoin TECH
Xếp hạng #?
09:49:10 09/09/2016
Techcoin (TECH)
Không hoạt động
Lịch sử giá Techcoin (TECH) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.01820 | $0.01861 | $0.01754 | $0.01757 | $113.72 | $3,288.01 |
| 2014-09-02 | $0.01756 | $0.01875 | $0.01651 | $0.01862 | $110.35 | $3,484.41 |
| 2014-09-03 | $0.01860 | $0.01879 | $0.01857 | $0.01871 | $84.21 | $3,500.98 |
| 2014-09-04 | $0.01871 | $0.01935 | $0.01855 | $0.01910 | $277.39 | $3,574.01 |
| 2014-09-05 | $0.01910 | $0.01986 | $0.01889 | $0.01982 | $86.86 | $3,708.98 |
| 2014-09-06 | $0.01982 | $0.02003 | $0.01980 | $0.01993 | $58.81 | $3,729.51 |
| 2014-09-07 | $0.01989 | $0.02074 | $0.01987 | $0.02050 | $121.52 | $3,836.47 |
| 2014-09-08 | $0.02048 | $0.02048 | $0.01828 | $0.01851 | $92.83 | $3,464.60 |
| 2014-09-09 | $0.01852 | $0.01908 | $0.007145 | $0.01901 | $176.39 | $3,558.46 |
| 2014-09-10 | $0.01902 | $0.01950 | $0.01901 | $0.01924 | $50.97 | $3,601.06 |
| 2014-09-12 | $0.01533 | $0.02016 | $0.01514 | $0.01946 | $69.39 | $3,643.62 |
| 2014-09-13 | $0.01947 | $0.04088 | $0.01773 | $0.01988 | $276.09 | $3,721.36 |
| 2014-09-14 | $0.01988 | $0.01991 | $0.01976 | $0.01981 | $85.45 | $3,709.18 |
| 2014-09-15 | $0.02283 | $0.04525 | $0.02264 | $0.04516 | $209.79 | $8,454.99 |
| 2014-09-16 | $0.04511 | $0.05060 | $0.04488 | $0.05005 | $168.07 | $9,371.03 |
| 2014-09-17 | $0.05003 | $0.05443 | $0.04997 | $0.05230 | $89.08 | $9,792.23 |
| 2014-09-18 | $0.04939 | $0.04939 | $0.04242 | $0.04418 | $13.82 | $8,271.89 |
| 2014-09-19 | $0.04405 | $0.04444 | $0.03591 | $0.03592 | $62.78 | $6,726.67 |
| 2014-09-20 | $0.03591 | $0.04656 | $0.03548 | $0.03721 | $4.69 | $6,967.91 |
| 2014-09-21 | $0.03714 | $0.04683 | $0.03709 | $0.04566 | $62.89 | $8,551.11 |
| 2014-09-22 | $0.04570 | $0.04689 | $0.03975 | $0.03981 | $127.58 | $7,455.28 |
| 2014-09-23 | $0.03981 | $0.05329 | $0.03981 | $0.05260 | $86.35 | $9,848.92 |
| 2014-09-24 | $0.05259 | $0.05263 | $0.04210 | $0.04229 | $11.71 | $7,919.25 |
| 2014-09-25 | $0.04229 | $0.04232 | $0.04095 | $0.04116 | $31.38 | $7,707.03 |
| 2014-09-26 | $0.04114 | $0.04149 | $0.03979 | $0.04041 | $32.21 | $7,566.74 |
| 2014-09-27 | $0.04032 | $0.04081 | $0.02408 | $0.02408 | $120.83 | $4,509.87 |
| 2014-09-28 | $0.02407 | $0.02431 | $0.01794 | $0.01803 | $4.12 | $3,377.16 |
| 2014-09-29 | $0.01802 | $0.03052 | $0.01779 | $0.01878 | $12.50 | $3,517.33 |
| 2014-09-30 | $0.01881 | $0.03788 | $0.01881 | $0.01945 | $13.99 | $3,644.30 |