Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0003884 | $0.0005882 | $0.0003406 | $0.0003481 | $1,132.89 | $0 |
| 2018-09-02 | $0.0003483 | $0.0003523 | $0.0002784 | $0.0002813 | $183.55 | $0 |
| 2018-09-03 | $0.0002813 | $0.0004171 | $0.0002205 | $0.0002238 | $25.03 | $0 |
| 2018-09-04 | $0.0002236 | $0.0003682 | $0.0001737 | $0.0003677 | $7.36 | $0 |
| 2018-09-05 | $0.0003680 | $0.0005247 | $0.00007588 | $0.00007588 | $2.11 | $0 |
| 2018-09-06 | $0.00007589 | $0.0006264 | $0.00007189 | $0.0001487 | $1.38 | $0 |
| 2018-09-07 | $0.0001483 | $0.0003108 | $0.0001303 | $0.0003081 | $17.43 | $0 |
| 2018-09-08 | $0.0003085 | $0.0003273 | $0.0002830 | $0.0002905 | $2.29 | $0 |
| 2018-09-09 | $0.0002903 | $0.0002975 | $0.0002903 | $0.0002967 | $0.4565 | $0 |
| 2018-09-10 | $0.0002974 | $0.0004757 | $0.0002574 | $0.0002671 | $76.01 | $0 |
| 2018-09-11 | $0.0002677 | $0.0002678 | $0.00006227 | $0.0001259 | $85.50 | $0 |
| 2018-09-12 | $0.0001259 | $0.0006605 | $0.0001248 | $0.0006604 | $241.96 | $0 |
| 2018-09-13 | $0.0006604 | $0.0006670 | $0.0001568 | $0.0001753 | $159.83 | $0 |
| 2018-09-14 | $0.0001752 | $0.0005233 | $0.0001751 | $0.0005200 | $93.14 | $0 |
| 2018-09-15 | $0.0005193 | $0.0005200 | $0.0001298 | $0.0001657 | $26.81 | $0 |
| 2018-09-16 | $0.0001661 | $0.0003261 | $0.00006493 | $0.00006496 | $35.39 | $0 |
| 2018-09-17 | $0.00006512 | $0.00006541 | $0.00006231 | $0.00006265 | $11.29 | $0 |
| 2018-09-18 | $0.00006265 | $0.0005866 | $0.00006265 | $0.0002246 | $2.30 | $0 |
| 2018-09-19 | $0.0002247 | $0.0003357 | $0.0002246 | $0.0003188 | $7.20 | $0 |
| 2018-09-20 | $0.0003835 | $0.0004433 | $0.0003126 | $0.0003135 | $73.36 | $0 |
| 2018-09-21 | $0.0003136 | $0.0005395 | $0.0002498 | $0.0002770 | $16.52 | $0 |
| 2018-09-22 | $0.0002773 | $0.0002793 | $0.00006743 | $0.00006780 | $9.16 | $0 |
| 2018-09-23 | $0.0003205 | $0.0003209 | $0.00006670 | $0.0001339 | $60.89 | $0 |
| 2018-09-24 | $0.0001339 | $0.0001340 | $0.00006682 | $0.00009733 | $33.86 | $0 |
| 2018-09-25 | $0.00009736 | $0.0001060 | $0.00006428 | $0.00007087 | $17.75 | $0 |
| 2018-09-26 | $0.00007075 | $0.0002391 | $0.00007045 | $0.0002363 | $76.04 | $0 |
| 2018-09-27 | $0.0002589 | $0.0003175 | $0.0001949 | $0.0002014 | $3.75 | $0 |
| 2018-09-28 | $0.0002014 | $0.0003281 | $0.0002014 | $0.0003240 | $1.04 | $0 |
| 2018-09-29 | $0.0003227 | $0.0003271 | $0.0003198 | $0.0003250 | $7.79 | $0 |
| 2018-09-30 | $0.0003256 | $0.0003294 | $0.0003235 | $0.0003293 | $3.98 | $0 |