Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.001146 | $0.001151 | $0.0006102 | $0.001062 | $770.13 | $0 |
| 2018-03-02 | $0.001062 | $0.001151 | $0.0007719 | $0.0008090 | $963.22 | $0 |
| 2018-03-03 | $0.0008084 | $0.0009142 | $0.0006687 | $0.0007734 | $384.24 | $0 |
| 2018-03-04 | $0.0007724 | $0.0008376 | $0.0005679 | $0.0007681 | $450.65 | $0 |
| 2018-03-05 | $0.0008411 | $0.0009877 | $0.0007678 | $0.0008862 | $374.44 | $0 |
| 2018-03-06 | $0.0008876 | $0.0009149 | $0.0004892 | $0.0007034 | $854.42 | $0 |
| 2018-03-07 | $0.0007023 | $0.0007123 | $0.0003677 | $0.0003990 | $131.21 | $0 |
| 2018-03-08 | $0.0003985 | $0.0004365 | $0.0001920 | $0.0003001 | $50.38 | $0 |
| 2018-03-09 | $0.0002985 | $0.0005682 | $0.0002395 | $0.0005672 | $63.79 | $0 |
| 2018-03-10 | $0.0005688 | $0.0006286 | $0.0003448 | $0.0003865 | $61.25 | $0 |
| 2018-03-11 | $0.0003842 | $0.0005731 | $0.0003127 | $0.0003451 | $16.90 | $0 |
| 2018-03-12 | $0.0003450 | $0.0003504 | $0.0001851 | $0.0002577 | $42.49 | $0 |
| 2018-03-13 | $0.0002573 | $0.0005836 | $0.0002559 | $0.0005521 | $45.41 | $0 |
| 2018-03-14 | $0.0005514 | $0.0006515 | $0.0005202 | $0.0005241 | $124.13 | $0 |
| 2018-03-15 | $0.0005240 | $0.0005965 | $0.0004821 | $0.0004832 | $34.02 | $0 |
| 2018-03-16 | $0.0004826 | $0.0005239 | $0.0003808 | $0.0004365 | $28.32 | $0 |
| 2018-03-17 | $0.0004361 | $0.0004763 | $0.0004155 | $0.0004695 | $74.40 | $0 |
| 2018-03-18 | $0.0004696 | $0.0006119 | $0.0004068 | $0.0004952 | $137.06 | $0 |
| 2018-03-19 | $0.0004939 | $0.0005105 | $0.0003292 | $0.0003444 | $60.56 | $0 |
| 2018-03-20 | $0.0003456 | $0.0003917 | $0.0002327 | $0.0003783 | $12.62 | $0 |
| 2018-03-21 | $0.0003806 | $0.0005854 | $0.0003786 | $0.0005155 | $30.55 | $0 |
| 2018-03-22 | $0.0005161 | $0.0005261 | $0.0002229 | $0.0003304 | $272.58 | $0 |
| 2018-03-23 | $0.0003304 | $0.0005188 | $0.0002681 | $0.0002723 | $24.42 | $0 |
| 2018-03-24 | $0.0002762 | $0.0005643 | $0.0002742 | $0.0005275 | $213.76 | $0 |
| 2018-03-25 | $0.0005214 | $0.0005837 | $0.0005032 | $0.0005741 | $56.70 | $0 |
| 2018-03-26 | $0.0005754 | $0.0005890 | $0.0004374 | $0.0004573 | $27.25 | $0 |
| 2018-03-27 | $0.0004565 | $0.0004565 | $0.0002258 | $0.0002362 | $98.04 | $0 |
| 2018-03-28 | $0.0002363 | $0.0004290 | $0.0002353 | $0.0003661 | $75.38 | $0 |
| 2018-03-29 | $0.0003665 | $0.0004439 | $0.0002605 | $0.0003930 | $163.65 | $0 |
| 2018-03-30 | $0.0003934 | $0.0004578 | $0.0003650 | $0.0003699 | $137.04 | $0 |
| 2018-03-31 | $0.0003706 | $0.0003786 | $0.0002479 | $0.0003487 | $10.42 | $0 |