Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.001209 | $0.001301 | $0.0008271 | $0.0008461 | $687.90 | $0 |
| 2018-02-02 | $0.0008342 | $0.001075 | $0.0005621 | $0.001033 | $1,135.93 | $0 |
| 2018-02-03 | $0.001041 | $0.001045 | $0.0005941 | $0.0006128 | $898.57 | $0 |
| 2018-02-04 | $0.0006171 | $0.0006175 | $0.0003590 | $0.0004458 | $81.74 | $0 |
| 2018-02-05 | $0.0004501 | $0.0004560 | $0.0002805 | $0.0003848 | $89.91 | $0 |
| 2018-02-06 | $0.0003850 | $0.001109 | $0.0002759 | $0.0007578 | $1,288.07 | $0 |
| 2018-02-07 | $0.0007523 | $0.001016 | $0.0007283 | $0.0009143 | $270.90 | $0 |
| 2018-02-08 | $0.0009101 | $0.001006 | $0.0005536 | $0.0005596 | $559.33 | $0 |
| 2018-02-09 | $0.0005612 | $0.0009043 | $0.0005396 | $0.0009043 | $455.00 | $0 |
| 2018-02-10 | $0.0009012 | $0.001260 | $0.0007710 | $0.0008868 | $818.13 | $0 |
| 2018-02-11 | $0.0008857 | $0.001048 | $0.0005180 | $0.001015 | $173.79 | $0 |
| 2018-02-12 | $0.001013 | $0.001029 | $0.0003890 | $0.0004076 | $1,272.36 | $0 |
| 2018-02-13 | $0.0004080 | $0.0005183 | $0.0003010 | $0.0005183 | $318.91 | $0 |
| 2018-02-14 | $0.0005174 | $0.0009559 | $0.0004774 | $0.0008442 | $917.33 | $0 |
| 2018-02-15 | $0.0008699 | $0.001342 | $0.0008672 | $0.001256 | $395.19 | $0 |
| 2018-02-16 | $0.001215 | $0.001248 | $0.001133 | $0.001178 | $472.45 | $0 |
| 2018-02-17 | $0.001176 | $0.001333 | $0.001151 | $0.001328 | $597.34 | $0 |
| 2018-02-18 | $0.001323 | $0.001333 | $0.001034 | $0.001240 | $91.84 | $0 |
| 2018-02-19 | $0.001239 | $0.001258 | $0.0006295 | $0.0006295 | $417.35 | $0 |
| 2018-02-20 | $0.0005417 | $0.001763 | $0.0005400 | $0.001075 | $948.68 | $0 |
| 2018-02-21 | $0.001075 | $0.001125 | $0.0009094 | $0.001046 | $151.17 | $0 |
| 2018-02-22 | $0.001045 | $0.001133 | $0.0009699 | $0.001081 | $343.46 | $0 |
| 2018-02-23 | $0.001079 | $0.001087 | $0.0004349 | $0.0005243 | $100.19 | $0 |
| 2018-02-24 | $0.0005232 | $0.0008609 | $0.0005071 | $0.0007538 | $255.39 | $0 |
| 2018-02-25 | $0.0007531 | $0.0008303 | $0.0004616 | $0.0005366 | $541.79 | $0 |
| 2018-02-26 | $0.0005356 | $0.0009473 | $0.0005175 | $0.0006629 | $460.38 | $0 |
| 2018-02-27 | $0.0006624 | $0.001011 | $0.0005346 | $0.0009840 | $298.31 | $0 |
| 2018-02-28 | $0.0009830 | $0.001167 | $0.0007880 | $0.001143 | $433.23 | $0 |