Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0001197 | $0.0001324 | $0.0001155 | $0.0001156 | $2.23 | $0 |
| 2019-03-02 | $0.0001154 | $0.0001541 | $0.0001153 | $0.0001169 | $110.29 | $0 |
| 2019-03-03 | $0.0001168 | $0.0001173 | $0.0001149 | $0.0001151 | $0 | $0 |
| 2019-03-04 | $0.0001151 | $0.0001151 | $0.0001125 | $0.0001142 | $57.56 | $0 |
| 2019-03-05 | $0.0001142 | $0.0001268 | $0.0001137 | $0.0001170 | $5.33 | $0 |
| 2019-03-06 | $0.0001168 | $0.0001176 | $0.0001160 | $0.0001170 | $8.46 | $0 |
| 2019-03-07 | $0.0001172 | $0.0001182 | $0.0001169 | $0.0001172 | $0 | $0 |
| 2019-03-08 | $0.0001172 | $0.0001185 | $0.0001161 | $0.0001170 | $10.14 | $0 |
| 2019-03-09 | $0.0001169 | $0.0001571 | $0.0001168 | $0.0001571 | $0.6543 | $0 |
| 2019-03-10 | $0.0001572 | $0.0001579 | $0.0001177 | $0.0001184 | $4.82 | $0 |
| 2019-03-11 | $0.0001185 | $0.0001437 | $0.0001165 | $0.0001311 | $18.59 | $0 |
| 2019-03-12 | $0.0001312 | $0.0001317 | $0.0001169 | $0.0001171 | $3.18 | $0 |
| 2019-03-13 | $0.0001174 | $0.0001944 | $0.0001168 | $0.0001892 | $62.25 | $0 |
| 2019-03-14 | $0.0001891 | $0.0001971 | $0.0001563 | $0.0001916 | $0.0001792 | $0 |
| 2019-03-15 | $0.0001915 | $0.0001920 | $0.0001183 | $0.0001836 | $5.52 | $0 |
| 2019-03-16 | $0.0001835 | $0.0002033 | $0.0001835 | $0.0002027 | $10.42 | $0 |
| 2019-03-17 | $0.0002028 | $0.0002031 | $0.0001930 | $0.0001931 | $31.33 | $0 |
| 2019-03-18 | $0.0001930 | $0.0001932 | $0.0001203 | $0.0001208 | $0 | $0 |
| 2019-03-19 | $0.0001208 | $0.0001225 | $0.0001205 | $0.0001221 | $4.53 | $0 |
| 2019-03-20 | $0.0001222 | $0.0001225 | $0.0001210 | $0.0001210 | $0 | $0 |
| 2019-03-21 | $0.0001210 | $0.0001210 | $0.0001210 | $0.0001210 | $0 | $0 |
| 2019-03-22 | $0.0001210 | $0.0001214 | $0.0001204 | $0.0001206 | $6.03 | $0 |
| 2019-03-23 | $0.0001205 | $0.0001615 | $0.0001203 | $0.0001613 | $0.4032 | $0 |
| 2019-03-24 | $0.0001611 | $0.0001614 | $0.0001199 | $0.0001204 | $11.31 | $0 |
| 2019-03-25 | $0.0001206 | $0.0001212 | $0.0001188 | $0.0001200 | $37.16 | $0 |
| 2019-03-26 | $0.0001196 | $0.0001383 | $0.0001186 | $0.0001193 | $1.06 | $0 |
| 2019-03-27 | $0.0001194 | $0.0001225 | $0.0001191 | $0.0001224 | $0.4264 | $0 |
| 2019-03-28 | $0.0001224 | $0.0001229 | $0.0001209 | $0.0001219 | $25.05 | $0 |
| 2019-03-29 | $0.0001219 | $0.0001233 | $0.0001158 | $0.0001166 | $0.04831 | $0 |
| 2019-03-30 | $0.0001160 | $0.0002104 | $0.0001147 | $0.0002063 | $45.50 | $0 |
| 2019-03-31 | $0.0002063 | $0.0002067 | $0.0001636 | $0.0001640 | $1.76 | $0 |