Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0003486 | $0.0004140 | $0.0002813 | $0.0002927 | $44.13 | $0 |
| 2018-04-02 | $0.0002934 | $0.0005105 | $0.0002919 | $0.0005074 | $114.29 | $0 |
| 2018-04-03 | $0.0005095 | $0.0005125 | $0.0003897 | $0.0004415 | $32.72 | $0 |
| 2018-04-04 | $0.0004418 | $0.0004962 | $0.0004025 | $0.0004833 | $96.80 | $0 |
| 2018-04-05 | $0.0004824 | $0.0005062 | $0.0003285 | $0.0003298 | $3.61 | $0 |
| 2018-04-06 | $0.0003340 | $0.0004708 | $0.0003209 | $0.0003579 | $143.44 | $0 |
| 2018-04-07 | $0.0003571 | $0.0004601 | $0.0003408 | $0.0003483 | $68.34 | $0 |
| 2018-04-08 | $0.0003472 | $0.0004803 | $0.0003194 | $0.0004538 | $7.34 | $0 |
| 2018-04-09 | $0.0004542 | $0.0004985 | $0.0003906 | $0.0004016 | $178.12 | $0 |
| 2018-04-10 | $0.0004034 | $0.0004803 | $0.0003122 | $0.0004759 | $146.99 | $0 |
| 2018-04-11 | $0.0004769 | $0.0005220 | $0.0004288 | $0.0004737 | $55.36 | $0 |
| 2018-04-12 | $0.0004768 | $0.0005064 | $0.0004597 | $0.0004961 | $4.75 | $0 |
| 2018-04-13 | $0.0004966 | $0.0006207 | $0.0004961 | $0.0005893 | $62.13 | $0 |
| 2018-04-14 | $0.0005872 | $0.0005945 | $0.0004085 | $0.0004093 | $92.72 | $0 |
| 2018-04-15 | $0.0004097 | $0.0004335 | $0.0002446 | $0.0002488 | $47.02 | $0 |
| 2018-04-16 | $0.0002494 | $0.0006300 | $0.0002491 | $0.0005363 | $396.63 | $0 |
| 2018-04-17 | $0.0005372 | $0.0006658 | $0.0002551 | $0.0004229 | $270.36 | $0 |
| 2018-04-18 | $0.0004234 | $0.0008346 | $0.0004011 | $0.0004518 | $483.81 | $0 |
| 2018-04-19 | $0.0004533 | $0.0007421 | $0.0004526 | $0.0004669 | $77.12 | $0 |
| 2018-04-20 | $0.0004683 | $0.0005405 | $0.0003309 | $0.0003855 | $12.02 | $0 |
| 2018-04-21 | $0.0003856 | $0.0004784 | $0.0002671 | $0.0004784 | $197.81 | $0 |
| 2018-04-22 | $0.0004790 | $0.0005948 | $0.0003832 | $0.0004060 | $159.30 | $0 |
| 2018-04-23 | $0.0004057 | $0.0004836 | $0.0002230 | $0.0004743 | $30.39 | $0 |
| 2018-04-24 | $0.0004715 | $0.0006697 | $0.0004298 | $0.0006654 | $32.69 | $0 |
| 2018-04-25 | $0.0006621 | $0.0006804 | $0.0004377 | $0.0005975 | $45.52 | $0 |
| 2018-04-26 | $0.0005967 | $0.0007210 | $0.0005535 | $0.0005728 | $224.58 | $0 |
| 2018-04-27 | $0.0005710 | $0.0005760 | $0.0002263 | $0.0003825 | $234.80 | $0 |
| 2018-04-28 | $0.0003816 | $0.0007110 | $0.0003802 | $0.0007072 | $40.90 | $0 |
| 2018-04-29 | $0.0006976 | $0.0007179 | $0.0001874 | $0.0003030 | $522.52 | $0 |
| 2018-04-30 | $0.0003037 | $0.0005220 | $0.0002239 | $0.0005202 | $162.74 | $0 |