Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0004443 | $0.0004591 | $0.0004443 | $0.0004591 | $0 | $0 |
| 2018-11-02 | $0.0004591 | $0.0004591 | $0.0002416 | $0.0002435 | $172.47 | $0 |
| 2018-11-03 | $0.0002435 | $0.0003188 | $0.0002435 | $0.0003184 | $256.85 | $0 |
| 2018-11-04 | $0.0003184 | $0.0003184 | $0.0002498 | $0.0002573 | $415.62 | $0 |
| 2018-11-05 | $0.0002573 | $0.0004427 | $0.0002487 | $0.0003733 | $187.50 | $0 |
| 2018-11-06 | $0.0003741 | $0.0003800 | $0.0002579 | $0.0002595 | $28.17 | $0 |
| 2018-11-07 | $0.0002595 | $0.0004384 | $0.0002053 | $0.0002211 | $58.77 | $0 |
| 2018-11-08 | $0.0002209 | $0.0002232 | $0.0001822 | $0.0001930 | $10.57 | $0 |
| 2018-11-09 | $0.0001930 | $0.0001939 | $0.0001915 | $0.0001923 | $0 | $0 |
| 2018-11-10 | $0.0001923 | $0.0001923 | $0.00006383 | $0.00006424 | $0.9636 | $0 |
| 2018-11-11 | $0.00006419 | $0.0001930 | $0.00006374 | $0.0001572 | $205.74 | $0 |
| 2018-11-12 | $0.0001573 | $0.0001578 | $0.0001154 | $0.0001238 | $27.05 | $0 |
| 2018-11-13 | $0.0001236 | $0.0002258 | $0.0001230 | $0.0002198 | $7.29 | $0 |
| 2018-11-14 | $0.0002176 | $0.0002185 | $0.0001401 | $0.0001418 | $14.16 | $0 |
| 2018-11-15 | $0.0001417 | $0.0001486 | $0.0001315 | $0.0001459 | $0 | $0 |
| 2018-11-16 | $0.0001459 | $0.0001459 | $0.0001459 | $0.0001459 | $0 | $0 |
| 2018-11-17 | $0.0001459 | $0.0001908 | $0.0001346 | $0.0001892 | $0.08776 | $0 |
| 2018-11-18 | $0.0001892 | $0.0001935 | $0.0001877 | $0.0001927 | $0.02640 | $0 |
| 2018-11-19 | $0.0001928 | $0.0001973 | $0.0001283 | $0.0001763 | $1.32 | $0 |
| 2018-11-20 | $0.0001756 | $0.0001775 | $0.00004651 | $0.00004870 | $0.4622 | $0 |
| 2018-11-21 | $0.00004876 | $0.0001154 | $0.00004402 | $0.0001135 | $2.87 | $0 |
| 2018-11-22 | $0.0001674 | $0.0001812 | $0.0001674 | $0.0001740 | $2.79 | $0 |
| 2018-11-23 | $0.0001681 | $0.0001681 | $0.0001259 | $0.0001283 | $0.09749 | $0 |
| 2018-11-24 | $0.0001281 | $0.0001299 | $0.0001194 | $0.0001208 | $1.91 | $0 |
| 2018-11-25 | $0.0001211 | $0.0001583 | $0.0001110 | $0.0001556 | $0.1092 | $0 |
| 2018-11-26 | $0.0001549 | $0.0001578 | $0.0001425 | $0.0001482 | $0 | $0 |
| 2018-11-27 | $0.0001482 | $0.0001482 | $0.0001482 | $0.0001482 | $0 | $0 |
| 2018-11-28 | $0.0001482 | $0.0001482 | $0.00004176 | $0.0001287 | $4.24 | $0 |
| 2018-11-29 | $0.0001282 | $0.0001616 | $0.0001066 | $0.0001600 | $33.93 | $0 |
| 2018-11-30 | $0.0001602 | $0.0001656 | $0.0001152 | $0.0001156 | $10.00 | $0 |