Techcoin TECH
Xếp hạng #?
09:49:10 09/09/2016
Techcoin (TECH)
Không hoạt động
Lịch sử giá Techcoin (TECH) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.01948 | $0.03062 | $0.01939 | $0.03041 | $3.51 | $5,696.24 |
| 2014-10-02 | $0.03041 | $0.03428 | $0.03041 | $0.03376 | $12.38 | $6,324.13 |
| 2014-10-03 | $0.03377 | $0.03378 | $0.01941 | $0.03211 | $6.91 | $6,016.08 |
| 2014-10-04 | $0.03215 | $0.03250 | $0.01955 | $0.01973 | $1.11 | $3,697.04 |
| 2014-10-05 | $0.01973 | $0.03049 | $0.01766 | $0.01923 | $369.08 | $3,603.21 |
| 2014-10-06 | $0.01922 | $0.02951 | $0.01873 | $0.01980 | $17.18 | $3,710.83 |
| 2014-10-07 | $0.01984 | $0.02848 | $0.01981 | $0.02190 | $680.51 | $4,102.89 |
| 2014-10-08 | $0.02189 | $0.03185 | $0.01963 | $0.03172 | $15.59 | $5,943.67 |
| 2014-10-09 | $0.03170 | $0.03413 | $0.01874 | $0.03255 | $29.78 | $6,100.33 |
| 2014-10-10 | $0.03252 | $0.03311 | $0.02118 | $0.03181 | $52.74 | $5,960.78 |
| 2014-10-11 | $0.03179 | $0.03262 | $0.03131 | $0.03242 | $5.50 | $6,075.76 |
| 2014-10-12 | $0.03245 | $0.03604 | $0.03153 | $0.03577 | $37.28 | $6,704.78 |
| 2014-10-13 | $0.03571 | $0.03805 | $0.01882 | $0.03248 | $19.66 | $6,088.34 |
| 2014-10-14 | $0.03259 | $0.04051 | $0.03200 | $0.03608 | $171.26 | $6,763.30 |
| 2014-10-15 | $0.03609 | $0.03941 | $0.03220 | $0.03898 | $4.24 | $7,307.50 |
| 2014-10-16 | $0.03896 | $0.04010 | $0.03284 | $0.03902 | $35.53 | $7,314.64 |
| 2014-10-17 | $0.03904 | $0.04626 | $0.03829 | $0.04605 | $87.43 | $8,632.69 |
| 2014-10-18 | $0.04608 | $0.04741 | $0.04548 | $0.04697 | $8.79 | $8,805.44 |
| 2014-10-19 | $0.04695 | $0.04727 | $0.03579 | $0.03584 | $19.63 | $6,719.00 |
| 2014-10-20 | $0.03581 | $0.04641 | $0.03545 | $0.04211 | $5.99 | $7,895.75 |
| 2014-10-21 | $0.04207 | $0.04650 | $0.03402 | $0.03405 | $1,077.40 | $6,384.76 |
| 2014-10-22 | $0.03402 | $0.04077 | $0.03402 | $0.04022 | $87.22 | $7,541.75 |
| 2014-10-23 | $0.04020 | $0.04042 | $0.03275 | $0.03293 | $41.51 | $6,174.57 |
| 2014-10-24 | $0.03294 | $0.03716 | $0.03246 | $0.03654 | $1.33 | $6,853.03 |
| 2014-10-25 | $0.03657 | $0.03670 | $0.03085 | $0.03091 | $32.96 | $5,796.17 |
| 2014-10-26 | $0.03093 | $0.03506 | $0.03086 | $0.03462 | $0.2730 | $6,492.59 |
| 2014-10-27 | $0.03463 | $0.03563 | $0.03093 | $0.03563 | $18.25 | $6,683.15 |
| 2014-10-28 | $0.03566 | $0.03634 | $0.03166 | $0.03605 | $1.59 | $6,761.66 |
| 2014-10-29 | $0.03600 | $0.03607 | $0.01912 | $0.03386 | $133.69 | $6,350.98 |
| 2014-10-30 | $0.03387 | $0.03435 | $0.03383 | $0.03401 | $0.6862 | $6,379.93 |
| 2014-10-31 | $0.03383 | $0.03405 | $0.03304 | $0.03316 | $527.10 | $6,218.95 |