Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0005182 | $0.0005193 | $0.0002713 | $0.0002875 | $314.11 | $0 |
| 2018-05-02 | $0.0002870 | $0.0002879 | $0.0001859 | $0.0002365 | $47.04 | $0 |
| 2018-05-03 | $0.0002377 | $0.0006188 | $0.0002366 | $0.0006113 | $65.94 | $0 |
| 2018-05-04 | $0.0006155 | $0.0007016 | $0.0003020 | $0.0005193 | $677.91 | $0 |
| 2018-05-05 | $0.0005207 | $0.0008370 | $0.0003445 | $0.0003445 | $325.90 | $0 |
| 2018-05-06 | $0.0003447 | $0.0003653 | $0.0002072 | $0.0002219 | $502.13 | $0 |
| 2018-05-07 | $0.0002600 | $0.0008357 | $0.0002054 | $0.0004827 | $252.87 | $0 |
| 2018-05-08 | $0.0004830 | $0.0008388 | $0.0003786 | $0.0005572 | $419.57 | $0 |
| 2018-05-09 | $0.0005567 | $0.0009311 | $0.0003788 | $0.0009295 | $3,933.32 | $0 |
| 2018-05-10 | $0.0009293 | $0.0009340 | $0.0005246 | $0.0005502 | $46.64 | $0 |
| 2018-05-11 | $0.0005509 | $0.0007198 | $0.0004845 | $0.0005997 | $127.19 | $0 |
| 2018-05-12 | $0.0006077 | $0.0006184 | $0.0002409 | $0.0002527 | $214.24 | $0 |
| 2018-05-13 | $0.0002634 | $0.0008538 | $0.0002442 | $0.0005232 | $98.13 | $0 |
| 2018-05-14 | $0.0005228 | $0.0006829 | $0.0003130 | $0.0003143 | $15.72 | $0 |
| 2018-05-15 | $0.0003143 | $0.0003518 | $0.0001848 | $0.0002616 | $105.09 | $0 |
| 2018-05-16 | $0.0002627 | $0.0005920 | $0.0002468 | $0.0004565 | $24.83 | $0 |
| 2018-05-17 | $0.0004564 | $0.0006124 | $0.0003165 | $0.0005569 | $191.79 | $0 |
| 2018-05-18 | $0.0005502 | $0.0006643 | $0.0002853 | $0.0002907 | $112.64 | $0 |
| 2018-05-19 | $0.0002846 | $0.0006556 | $0.0002459 | $0.0005195 | $46.03 | $0 |
| 2018-05-20 | $0.0005146 | $0.0005763 | $0.0004605 | $0.0005708 | $209.58 | $0 |
| 2018-05-21 | $0.0005758 | $0.0006459 | $0.0004525 | $0.0005581 | $19.86 | $0 |
| 2018-05-22 | $0.0005596 | $0.0006335 | $0.0004340 | $0.0005001 | $480.26 | $0 |
| 2018-05-23 | $0.0004995 | $0.0006396 | $0.0003217 | $0.0005648 | $23.17 | $0 |
| 2018-05-24 | $0.0005613 | $0.0005721 | $0.0001888 | $0.0002189 | $302.11 | $0 |
| 2018-05-25 | $0.0002193 | $0.0005330 | $0.0002163 | $0.0004934 | $18.16 | $0 |
| 2018-05-26 | $0.0004941 | $0.0005155 | $0.0001846 | $0.0002746 | $100.98 | $0 |
| 2018-05-27 | $0.0002747 | $0.0005422 | $0.0002712 | $0.0005422 | $108.94 | $0 |
| 2018-05-28 | $0.0005415 | $0.0005450 | $0.0004500 | $0.0004625 | $10.07 | $0 |
| 2018-05-29 | $0.0004623 | $0.0005504 | $0.0004191 | $0.0005487 | $14.44 | $0 |
| 2018-05-30 | $0.0005472 | $0.0005597 | $0.0004523 | $0.0004643 | $975.01 | $0 |
| 2018-05-31 | $0.0004625 | $0.0004703 | $0.0001510 | $0.0003017 | $7.79 | $0 |