Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0001162 | $0.0001219 | $0.0001155 | $0.0001204 | $1.20 | $0 |
| 2018-12-02 | $0.0001205 | $0.0001214 | $0.00004103 | $0.00004140 | $10.35 | $0 |
| 2018-12-03 | $0.00004164 | $0.0001275 | $0.00003983 | $0.0001269 | $2.06 | $0 |
| 2018-12-04 | $0.0001266 | $0.0001532 | $0.0001169 | $0.0001453 | $15.52 | $0 |
| 2018-12-05 | $0.0001452 | $0.0001513 | $0.0001406 | $0.0001513 | $0 | $0 |
| 2018-12-06 | $0.0001513 | $0.0001553 | $0.0001124 | $0.0001124 | $0.1680 | $0 |
| 2018-12-07 | $0.0001124 | $0.0001142 | $0.0001002 | $0.0001039 | $31.41 | $0 |
| 2018-12-08 | $0.0001040 | $0.0001721 | $0.0001040 | $0.0001649 | $4.01 | $0 |
| 2018-12-09 | $0.0001644 | $0.0001663 | $0.00006968 | $0.00008407 | $1.53 | $0 |
| 2018-12-10 | $0.00008392 | $0.00008484 | $0.00008351 | $0.00008392 | $0 | $0 |
| 2018-12-11 | $0.00008392 | $0.00008392 | $0.00008392 | $0.00008392 | $0 | $0 |
| 2018-12-12 | $0.00008392 | $0.00008392 | $0.00003422 | $0.00005292 | $14.05 | $0 |
| 2018-12-13 | $0.00005295 | $0.0001375 | $0.00003283 | $0.00003310 | $2.15 | $0 |
| 2018-12-14 | $0.00003308 | $0.00006554 | $0.00003269 | $0.00006477 | $19.43 | $0 |
| 2018-12-15 | $0.00006482 | $0.00008070 | $0.00006387 | $0.00008031 | $4.12 | $0 |
| 2018-12-16 | $0.00007993 | $0.0001316 | $0.00007985 | $0.0001300 | $6.68 | $0 |
| 2018-12-17 | $0.0001301 | $0.0001728 | $0.0001299 | $0.0001420 | $5.84 | $0 |
| 2018-12-18 | $0.0001420 | $0.0001603 | $0.0001223 | $0.0001303 | $12.97 | $0 |
| 2018-12-19 | $0.0001299 | $0.0001415 | $0.00007035 | $0.0001359 | $1.64 | $0 |
| 2018-12-20 | $0.0001355 | $0.0001867 | $0.0001303 | $0.0001850 | $0.7944 | $0 |
| 2018-12-21 | $0.0001846 | $0.0001874 | $0.00003969 | $0.0001314 | $3.94 | $0 |
| 2018-12-22 | $0.0001315 | $0.0001427 | $0.00006834 | $0.00007012 | $57.23 | $0 |
| 2018-12-23 | $0.00007029 | $0.00009820 | $0.00004160 | $0.00007996 | $7.16 | $0 |
| 2018-12-24 | $0.00008000 | $0.00008475 | $0.00004050 | $0.00004076 | $8.71 | $0 |
| 2018-12-25 | $0.00004084 | $0.0001336 | $0.00003905 | $0.0001314 | $1.88 | $0 |
| 2018-12-26 | $0.0001315 | $0.0001323 | $0.00003761 | $0.00009682 | $9.31 | $0 |
| 2018-12-27 | $0.00009687 | $0.0001671 | $0.00003636 | $0.00003647 | $18.20 | $0 |
| 2018-12-28 | $0.00003650 | $0.00003908 | $0.00003643 | $0.00003903 | $0 | $0 |
| 2018-12-29 | $0.00003903 | $0.00003903 | $0.00003903 | $0.00003903 | $0 | $0 |
| 2018-12-30 | $0.00003903 | $0.00003903 | $0.00003903 | $0.00003903 | $0 | $0 |
| 2018-12-31 | $0.00003903 | $0.0001613 | $0.00003903 | $0.0001598 | $0.01598 | $0 |