Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0003024 | $0.0004810 | $0.0002997 | $0.0004652 | $41.74 | $0 |
| 2018-06-02 | $0.0004653 | $0.0005182 | $0.0003990 | $0.0004354 | $38.62 | $0 |
| 2018-06-03 | $0.0004352 | $0.0005303 | $0.0002415 | $0.0005054 | $17.15 | $0 |
| 2018-06-04 | $0.0005130 | $0.0005223 | $0.0004665 | $0.0004798 | $17.17 | $0 |
| 2018-06-05 | $0.0004800 | $0.0005843 | $0.0004798 | $0.0005592 | $17.05 | $0 |
| 2018-06-06 | $0.0005591 | $0.0005711 | $0.0003774 | $0.0003785 | $99.07 | $0 |
| 2018-06-07 | $0.0003789 | $0.0006900 | $0.0003600 | $0.0006900 | $69.40 | $0 |
| 2018-06-08 | $0.0006905 | $0.0006920 | $0.0005182 | $0.0005236 | $5.80 | $0 |
| 2018-06-09 | $0.0005212 | $0.0005772 | $0.0005148 | $0.0005720 | $0.8236 | $0 |
| 2018-06-10 | $0.0005670 | $0.0005676 | $0.0003601 | $0.0003623 | $12.99 | $0 |
| 2018-06-11 | $0.0003635 | $0.0004183 | $0.0002948 | $0.0003157 | $18.60 | $0 |
| 2018-06-12 | $0.0003156 | $0.0004352 | $0.0001817 | $0.0004341 | $11.10 | $0 |
| 2018-06-13 | $0.0004357 | $0.0004665 | $0.0004231 | $0.0004288 | $17.06 | $0 |
| 2018-06-14 | $0.0004291 | $0.0004470 | $0.0001307 | $0.0002799 | $0.8408 | $0 |
| 2018-06-15 | $0.0002810 | $0.0004608 | $0.0002767 | $0.0004579 | $2.45 | $0 |
| 2018-06-16 | $0.0004583 | $0.0004583 | $0.0004355 | $0.0004489 | $0.5343 | $0 |
| 2018-06-17 | $0.0004456 | $0.0004501 | $0.0002365 | $0.0002382 | $26.35 | $0 |
| 2018-06-18 | $0.0002360 | $0.0004842 | $0.0001953 | $0.0003984 | $5.79 | $0 |
| 2018-06-19 | $0.0003984 | $0.0004253 | $0.0001896 | $0.0003190 | $22.63 | $0 |
| 2018-06-20 | $0.0003208 | $0.0004407 | $0.0003208 | $0.0004389 | $79.25 | $0 |
| 2018-06-21 | $0.0004398 | $0.0005386 | $0.0004018 | $0.0004033 | $5.44 | $0 |
| 2018-06-22 | $0.0004029 | $0.0004036 | $0.0003601 | $0.0003671 | $4.07 | $0 |
| 2018-06-23 | $0.0003677 | $0.0003851 | $0.0003662 | $0.0003760 | $1.92 | $0 |
| 2018-06-24 | $0.0003756 | $0.0003938 | $0.0003516 | $0.0003784 | $9.88 | $0 |
| 2018-06-25 | $0.0003786 | $0.0003892 | $0.0001890 | $0.0001892 | $41.98 | $0 |
| 2018-06-26 | $0.0001892 | $0.0002115 | $0.0001880 | $0.0002068 | $46.42 | $0 |
| 2018-06-27 | $0.0002067 | $0.0003684 | $0.0001977 | $0.0003650 | $27.17 | $0 |
| 2018-06-28 | $0.0003667 | $0.0003676 | $0.0003416 | $0.0003543 | $8.76 | $0 |
| 2018-06-29 | $0.0003560 | $0.0003565 | $0.00005879 | $0.00006197 | $8.07 | $0 |
| 2018-06-30 | $0.00006205 | $0.00006466 | $0.00006205 | $0.00006386 | $8.31 | $0 |