Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0003287 | $0.0003326 | $0.0003262 | $0.0003297 | $0.6593 | $0 |
| 2018-10-02 | $0.0003287 | $0.0003966 | $0.0001349 | $0.0001350 | $231.46 | $0 |
| 2018-10-03 | $0.0001351 | $0.0006206 | $0.0001292 | $0.0003928 | $3.95 | $0 |
| 2018-10-04 | $0.0003933 | $0.0003985 | $0.00007310 | $0.0001312 | $104.13 | $0 |
| 2018-10-05 | $0.0001316 | $0.0001744 | $0.00006782 | $0.0001736 | $2.31 | $0 |
| 2018-10-06 | $0.0001735 | $0.0001767 | $0.00006534 | $0.00006564 | $1.80 | $0 |
| 2018-10-07 | $0.0002633 | $0.0002635 | $0.00007570 | $0.00007599 | $87.06 | $0 |
| 2018-10-08 | $0.00007634 | $0.00007647 | $0.00006547 | $0.00006627 | $50.86 | $0 |
| 2018-10-09 | $0.00006650 | $0.0002655 | $0.00006615 | $0.0002653 | $11.30 | $0 |
| 2018-10-10 | $0.0002643 | $0.0002643 | $0.00006578 | $0.00006629 | $66.98 | $0 |
| 2018-10-11 | $0.00006607 | $0.0003973 | $0.00006339 | $0.0003941 | $0.1970 | $0 |
| 2018-10-12 | $0.0003938 | $0.0004176 | $0.0003031 | $0.0004165 | $1.30 | $0 |
| 2018-10-13 | $0.0004157 | $0.0004183 | $0.0003110 | $0.0003115 | $47.93 | $0 |
| 2018-10-14 | $0.0003116 | $0.0005102 | $0.0003116 | $0.0005046 | $0.0004541 | $0 |
| 2018-10-15 | $0.0005044 | $0.0005308 | $0.0005008 | $0.0005082 | $0.0004574 | $0 |
| 2018-10-16 | $0.0001333 | $0.0001358 | $0.00007048 | $0.0001351 | $109.79 | $0 |
| 2018-10-17 | $0.0001356 | $0.0002833 | $0.0001349 | $0.0002690 | $16.04 | $0 |
| 2018-10-18 | $0.0002696 | $0.0002725 | $0.00007375 | $0.00007439 | $1.64 | $0 |
| 2018-10-19 | $0.00007432 | $0.00007486 | $0.00006422 | $0.00006458 | $1.55 | $0 |
| 2018-10-20 | $0.0004427 | $0.0004451 | $0.0003855 | $0.0003883 | $38.84 | $0 |
| 2018-10-21 | $0.0003884 | $0.0004587 | $0.0003859 | $0.0003891 | $44.70 | $0 |
| 2018-10-22 | $0.0003889 | $0.0003898 | $0.0003214 | $0.0003226 | $322.63 | $0 |
| 2018-10-23 | $0.0003226 | $0.0003243 | $0.00006417 | $0.00006469 | $15.64 | $0 |
| 2018-10-24 | $0.00006439 | $0.0002263 | $0.00006439 | $0.0002243 | $0.1673 | $0 |
| 2018-10-25 | $0.0002247 | $0.0004632 | $0.0002140 | $0.0002180 | $260.01 | $0 |
| 2018-10-26 | $0.0002184 | $0.0004669 | $0.00007778 | $0.0002302 | $13.73 | $0 |
| 2018-10-27 | $0.0002314 | $0.0002456 | $0.00006432 | $0.00007980 | $5.03 | $0 |
| 2018-10-28 | $0.00008004 | $0.0001191 | $0.00006423 | $0.00006483 | $1.18 | $0 |
| 2018-10-29 | $0.00006450 | $0.00006480 | $0.00006292 | $0.00006338 | $0 | $0 |
| 2018-10-30 | $0.00006338 | $0.0002637 | $0.00006338 | $0.0001380 | $104.39 | $0 |
| 2018-10-31 | $0.0001383 | $0.0004519 | $0.0001375 | $0.0004443 | $18.05 | $0 |