Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00004904 | $0.0001267 | $0.00004834 | $0.0001263 | $24.31 | $0 |
| 2017-07-02 | $0.0001263 | $0.0001265 | $0.00008766 | $0.00009281 | $7.00 | $0 |
| 2017-07-03 | $0.00009247 | $0.00009264 | $0.00004941 | $0.00005122 | $0.5122 | $0 |
| 2017-07-04 | $0.00002601 | $0.00005177 | $0.00002548 | $0.00004032 | $5.29 | $0 |
| 2017-07-05 | $0.00004030 | $0.00005229 | $0.00002587 | $0.00005197 | $0.7801 | $0 |
| 2017-07-06 | $0.00005200 | $0.004498 | $0.00005138 | $0.003682 | $36,953.80 | $0 |
| 2017-07-07 | $0.004501 | $0.004532 | $0.001240 | $0.002039 | $430,078 | $0 |
| 2017-07-08 | $0.002018 | $0.003229 | $0.0004297 | $0.0004336 | $440,304 | $0 |
| 2017-07-09 | $0.0004340 | $0.0005106 | $0.0001778 | $0.0002035 | $16,160.50 | $0 |
| 2017-07-10 | $0.0002039 | $0.0003926 | $0.0001991 | $0.0002553 | $3,720.50 | $0 |
| 2017-07-11 | $0.0002547 | $0.0002783 | $0.0001166 | $0.0001826 | $881.93 | $0 |
| 2017-07-12 | $0.0001158 | $0.0002521 | $0.0001141 | $0.0001497 | $1,203.68 | $0 |
| 2017-07-13 | $0.0001499 | $0.0002244 | $0.0001344 | $0.0001346 | $708.77 | $0 |
| 2017-07-14 | $0.0001345 | $0.0002184 | $0.00006696 | $0.0001328 | $1,683.04 | $0 |
| 2017-07-15 | $0.0001326 | $0.001171 | $0.0001107 | $0.0005353 | $175,712 | $0 |
| 2017-07-16 | $0.0005337 | $0.0006368 | $0.0003352 | $0.0003736 | $3,824.90 | $0 |
| 2017-07-17 | $0.0003730 | $0.0003742 | $0.0002030 | $0.0002491 | $1,171.76 | $0 |
| 2017-07-18 | $0.0003449 | $0.0004986 | $0.0002209 | $0.0003486 | $1,694.68 | $0 |
| 2017-07-19 | $0.0003491 | $0.0004219 | $0.0002737 | $0.0003023 | $652.32 | $0 |
| 2017-07-20 | $0.0003016 | $0.0003714 | $0.0002687 | $0.0003341 | $4,130.34 | $0 |
| 2017-07-21 | $0.0003365 | $0.0003621 | $0.0002351 | $0.0002387 | $744.35 | $0 |
| 2017-07-22 | $0.0002387 | $0.0002834 | $0.0001743 | $0.0002828 | $493.90 | $0 |
| 2017-07-23 | $0.0002828 | $0.0002847 | $0.00009770 | $0.0001508 | $899.78 | $0 |
| 2017-07-24 | $0.0001506 | $0.0001997 | $0.0001265 | $0.0001446 | $226.62 | $0 |
| 2017-07-25 | $0.0001446 | $0.0002029 | $0.0001446 | $0.0001769 | $144.28 | $0 |
| 2017-07-26 | $0.0001770 | $0.0001794 | $0.0001165 | $0.0001195 | $227.87 | $0 |
| 2017-07-27 | $0.0001198 | $0.0005629 | $0.0001198 | $0.0002651 | $8,218.04 | $0 |
| 2017-07-28 | $0.0002659 | $0.0003553 | $0.0002622 | $0.0002661 | $300.80 | $0 |
| 2017-07-29 | $0.0002651 | $0.0002708 | $0.0001082 | $0.0001630 | $4,429.21 | $0 |
| 2017-07-30 | $0.0001630 | $0.0002087 | $0.0001306 | $0.0002087 | $970.99 | $0 |
| 2017-07-31 | $0.0002089 | $0.0002091 | $0.0001437 | $0.0001557 | $375.89 | $0 |