Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.00006387 | $0.0002919 | $0.00006333 | $0.0002904 | $17.56 | $0 |
| 2018-07-02 | $0.0002903 | $0.0003360 | $0.0002768 | $0.0003336 | $21.42 | $0 |
| 2018-07-03 | $0.0003339 | $0.0004197 | $0.0003076 | $0.0003129 | $11.12 | $0 |
| 2018-07-04 | $0.0003140 | $0.0003153 | $0.0001343 | $0.0001509 | $3.91 | $0 |
| 2018-07-05 | $0.0001518 | $0.0004236 | $0.0001290 | $0.0004104 | $10.31 | $0 |
| 2018-07-06 | $0.0004113 | $0.0004130 | $0.0004026 | $0.0004100 | $2.41 | $0 |
| 2018-07-07 | $0.0004114 | $0.0004117 | $0.0003259 | $0.0003383 | $19.53 | $0 |
| 2018-07-08 | $0.0003379 | $0.0003386 | $0.0003349 | $0.0003354 | $42.24 | $0 |
| 2018-07-09 | $0.0003354 | $0.0004647 | $0.0002514 | $0.0002519 | $31.08 | $0 |
| 2018-07-10 | $0.0002517 | $0.0002520 | $0.0001328 | $0.0001328 | $17.60 | $0 |
| 2018-07-11 | $0.0001330 | $0.0003931 | $0.0001328 | $0.0003840 | $0.4864 | $0 |
| 2018-07-12 | $0.0003846 | $0.0003854 | $0.0003403 | $0.0003481 | $0.5035 | $0 |
| 2018-07-13 | $0.0003471 | $0.0003772 | $0.0003337 | $0.0003743 | $10.08 | $0 |
| 2018-07-14 | $0.0003709 | $0.0003793 | $0.0003551 | $0.0003763 | $25.50 | $0 |
| 2018-07-15 | $0.0003773 | $0.0003810 | $0.0003700 | $0.0003712 | $90.63 | $0 |
| 2018-07-16 | $0.0003722 | $0.0004297 | $0.0003699 | $0.0004222 | $0.009801 | $0 |
| 2018-07-17 | $0.0004321 | $0.0004384 | $0.00006979 | $0.0003978 | $7.05 | $0 |
| 2018-07-18 | $0.0003981 | $0.0005420 | $0.0003944 | $0.0005016 | $129.11 | $0 |
| 2018-07-19 | $0.0004999 | $0.0005588 | $0.0004089 | $0.0004453 | $26.94 | $0 |
| 2018-07-20 | $0.0004460 | $0.0004460 | $0.0003566 | $0.0003672 | $113.89 | $0 |
| 2018-07-21 | $0.0003717 | $0.0005477 | $0.0003542 | $0.0005282 | $0.01022 | $0 |
| 2018-07-22 | $0.0005320 | $0.0005572 | $0.0005090 | $0.0005459 | $0.05464 | $0 |
| 2018-07-23 | $0.0005451 | $0.0005654 | $0.00008205 | $0.00008213 | $5.00 | $0 |
| 2018-07-24 | $0.00008226 | $0.0001665 | $0.00008154 | $0.0001609 | $57.91 | $0 |
| 2018-07-25 | $0.0001587 | $0.0005533 | $0.0001490 | $0.0004274 | $30.20 | $0 |
| 2018-07-26 | $0.0004260 | $0.0004378 | $0.0004126 | $0.0004190 | $3.90 | $0 |
| 2018-07-27 | $0.0004180 | $0.0005185 | $0.0004143 | $0.0004893 | $3.43 | $0 |
| 2018-07-28 | $0.0004903 | $0.0004959 | $0.0004048 | $0.0004097 | $106.64 | $0 |
| 2018-07-29 | $0.0004113 | $0.0004141 | $0.0004058 | $0.0004078 | $1.04 | $0 |
| 2018-07-30 | $0.0004082 | $0.0004129 | $0.0003907 | $0.0004012 | $0.3146 | $0 |
| 2018-07-31 | $0.0003841 | $0.0003920 | $0.00007903 | $0.00007989 | $104.02 | $0 |