Techcoin TECH
Xếp hạng #?
09:49:10 09/09/2016
Techcoin (TECH)
Không hoạt động
Lịch sử giá Techcoin (TECH) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01475 | $0.02487 | $0.01475 | $0.02476 | $1.80 | $4,650.86 |
| 2014-12-02 | $0.02476 | $0.02507 | $0.02467 | $0.02500 | $1.54 | $4,695.41 |
| 2014-12-03 | $0.02485 | $0.02494 | $0.02464 | $0.02466 | $73.98 | $4,632.49 |
| 2014-12-04 | $0.02471 | $0.02490 | $0.01839 | $0.01848 | $1.84 | $3,471.68 |
| 2014-12-05 | $0.01847 | $0.02453 | $0.01829 | $0.02284 | $100.39 | $4,290.32 |
| 2014-12-06 | $0.02283 | $0.02293 | $0.02058 | $0.02061 | $0.1787 | $3,871.94 |
| 2014-12-07 | $0.02061 | $0.02249 | $0.01433 | $0.02247 | $7.06 | $4,221.33 |
| 2014-12-08 | $0.02246 | $0.02252 | $0.02187 | $0.02196 | $0.2798 | $4,126.06 |
| 2014-12-09 | $0.02082 | $0.02330 | $0.01981 | $0.02316 | $49.72 | $4,352.18 |
| 2014-12-10 | $0.02316 | $0.02317 | $0.01894 | $0.02281 | $46.65 | $4,286.92 |
| 2014-12-11 | $0.02268 | $0.02391 | $0.02231 | $0.02344 | $74.32 | $4,403.88 |
| 2014-12-12 | $0.02346 | $0.02352 | $0.01844 | $0.01851 | $0.5524 | $3,478.11 |
| 2014-12-13 | $0.01850 | $0.02331 | $0.01764 | $0.02327 | $7.25 | $4,372.96 |
| 2014-12-14 | $0.02323 | $0.02357 | $0.01705 | $0.02355 | $1,380.62 | $4,425.08 |
| 2014-12-15 | $0.02353 | $0.02356 | $0.01438 | $0.01535 | $3.39 | $2,885.06 |
| 2014-12-16 | $0.01537 | $0.02211 | $0.01521 | $0.02190 | $8.38 | $4,116.32 |
| 2014-12-17 | $0.02189 | $0.02236 | $0.02111 | $0.02153 | $3.07 | $4,045.67 |
| 2014-12-18 | $0.02073 | $0.02117 | $0.01161 | $0.01168 | $69.07 | $2,194.94 |
| 2014-12-19 | $0.01167 | $0.01908 | $0.01147 | $0.01904 | $62.79 | $3,578.77 |
| 2014-12-20 | $0.01903 | $0.01975 | $0.01893 | $0.01948 | $19.48 | $3,661.36 |
| 2014-12-21 | $0.02056 | $0.02056 | $0.01146 | $0.01147 | $6.57 | $2,156.21 |
| 2014-12-22 | $0.01148 | $0.01989 | $0.01146 | $0.01983 | $0.4792 | $3,728.59 |
| 2014-12-23 | $0.01984 | $0.01991 | $0.01174 | $0.01188 | $11.04 | $2,233.59 |
| 2014-12-24 | $0.01187 | $0.01587 | $0.01182 | $0.01555 | $0.6907 | $2,923.95 |
| 2014-12-25 | $0.01554 | $0.01556 | $0.01531 | $0.01540 | $0.6837 | $2,894.39 |
| 2014-12-27 | $0.01280 | $0.01772 | $0.01111 | $0.01770 | $2.64 | $3,328.34 |
| 2014-12-28 | $0.01772 | $0.02135 | $0.01761 | $0.02132 | $1.75 | $4,007.76 |
| 2014-12-29 | $0.02135 | $0.02274 | $0.009372 | $0.009383 | $36.59 | $1,764.29 |
| 2014-12-30 | $0.009385 | $0.009447 | $0.009285 | $0.009325 | $3.73 | $1,753.43 |
| 2014-12-31 | $0.009331 | $0.009395 | $0.009309 | $0.009377 | $0.4829 | $1,763.18 |