Techcoin TECH
Xếp hạng #?
09:49:10 09/09/2016
Techcoin (TECH)
Không hoạt động
Lịch sử giá Techcoin (TECH) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.03319 | $0.03335 | $0.02194 | $0.02215 | $34.98 | $4,154.98 |
| 2014-11-02 | $0.02217 | $0.03100 | $0.02180 | $0.03090 | $2.22 | $5,797.04 |
| 2014-11-03 | $0.03087 | $0.03167 | $0.02425 | $0.03057 | $0.3305 | $5,734.62 |
| 2014-11-04 | $0.03053 | $0.03096 | $0.02571 | $0.02591 | $34.31 | $4,861.83 |
| 2014-11-05 | $0.02593 | $0.03205 | $0.02593 | $0.03168 | $6.93 | $5,944.60 |
| 2014-11-06 | $0.03168 | $0.03179 | $0.02647 | $0.02733 | $27.36 | $5,126.82 |
| 2014-11-07 | $0.02737 | $0.03149 | $0.02719 | $0.03140 | $0.3266 | $5,892.16 |
| 2014-11-08 | $0.03138 | $0.03183 | $0.03138 | $0.03163 | $0.3290 | $5,935.41 |
| 2014-11-09 | $0.03341 | $0.03550 | $0.02869 | $0.02906 | $1,430.40 | $5,453.07 |
| 2014-11-10 | $0.02898 | $0.02902 | $0.02786 | $0.02800 | $15.02 | $5,253.85 |
| 2014-11-11 | $0.02791 | $0.02831 | $0.02217 | $0.02235 | $70.01 | $4,194.12 |
| 2014-11-12 | $0.02237 | $0.02687 | $0.02237 | $0.02580 | $97.36 | $4,841.92 |
| 2014-11-13 | $0.02603 | $0.03054 | $0.02523 | $0.02819 | $186.23 | $5,290.64 |
| 2014-11-14 | $0.02803 | $0.02809 | $0.02359 | $0.02387 | $96.31 | $4,480.85 |
| 2014-11-15 | $0.02398 | $0.02611 | $0.02231 | $0.02455 | $69.12 | $4,608.11 |
| 2014-11-16 | $0.02446 | $0.02607 | $0.02298 | $0.02600 | $118.82 | $4,881.23 |
| 2014-11-17 | $0.02604 | $0.02768 | $0.02535 | $0.02686 | $2.30 | $5,041.14 |
| 2014-11-18 | $0.02688 | $0.02722 | $0.02116 | $0.02472 | $174.54 | $4,641.12 |
| 2014-11-19 | $0.02464 | $0.02635 | $0.02464 | $0.02507 | $90.24 | $4,706.44 |
| 2014-11-20 | $0.02505 | $0.02517 | $0.02350 | $0.02355 | $58.02 | $4,420.71 |
| 2014-11-21 | $0.02355 | $0.02355 | $0.02261 | $0.02305 | $52.83 | $4,328.00 |
| 2014-11-22 | $0.02310 | $0.02590 | $0.02135 | $0.02137 | $4.16 | $4,012.36 |
| 2014-11-23 | $0.02139 | $0.02190 | $0.02102 | $0.02170 | $104.50 | $4,075.46 |
| 2014-11-24 | $0.02167 | $0.02516 | $0.01903 | $0.02450 | $62.38 | $4,600.25 |
| 2014-11-25 | $0.02450 | $0.02510 | $0.01890 | $0.01892 | $56.66 | $3,552.37 |
| 2014-11-26 | $0.01895 | $0.02489 | $0.01870 | $0.02428 | $76.98 | $4,558.71 |
| 2014-11-27 | $0.02442 | $0.02465 | $0.02427 | $0.02436 | $97.43 | $4,574.33 |
| 2014-11-28 | $0.02434 | $0.02523 | $0.01828 | $0.02480 | $99.29 | $4,658.37 |
| 2014-11-29 | $0.02478 | $0.02511 | $0.02411 | $0.02433 | $29.58 | $4,569.21 |
| 2014-11-30 | $0.02433 | $0.02433 | $0.01463 | $0.01474 | $13.89 | $2,769.25 |