Tellurion TELL
Xếp hạng #?
02:05:04 07/04/2020
Tellurion (TELL)
Không theo dõi
Lịch sử giá Tellurion (TELL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001639 | $0.0001655 | $0.0001237 | $0.0001245 | $2.49 | $0 |
| 2019-04-02 | $0.0001246 | $0.0001603 | $0.0001244 | $0.0001570 | $15.84 | $0 |
| 2019-04-03 | $0.0001563 | $0.0003192 | $0.0001548 | $0.0001607 | $19.92 | $0 |
| 2019-04-04 | $0.0001608 | $0.0002981 | $0.0001599 | $0.0002925 | $55.87 | $0 |
| 2019-04-05 | $0.0002925 | $0.0002974 | $0.0001941 | $0.0001996 | $3.53 | $0 |
| 2019-04-06 | $0.0001994 | $0.0001997 | $0.0001904 | $0.0001921 | $0.0001797 | $0 |
| 2019-04-07 | $0.0001917 | $0.0001958 | $0.0001542 | $0.0001558 | $0.6488 | $0 |
| 2019-04-08 | $0.0001558 | $0.0001867 | $0.0001539 | $0.0001656 | $6.44 | $0 |
| 2019-04-09 | $0.0001656 | $0.0002042 | $0.0001623 | $0.0002012 | $75.23 | $0 |
| 2019-04-10 | $0.0002011 | $0.0002945 | $0.0001581 | $0.0001594 | $2.46 | $0 |
| 2019-04-11 | $0.0001595 | $0.0001602 | $0.0001500 | $0.0001516 | $11.44 | $0 |
| 2019-04-12 | $0.0001516 | $0.0002860 | $0.0001483 | $0.0002848 | $0.8545 | $0 |
| 2019-04-13 | $0.0002849 | $0.0002900 | $0.0002820 | $0.0002831 | $0 | $0 |
| 2019-04-14 | $0.0002831 | $0.0002831 | $0.0002831 | $0.0002831 | $0 | $0 |
| 2019-04-15 | $0.0002831 | $0.0002831 | $0.0002831 | $0.0002831 | $0 | $0 |
| 2019-04-16 | $0.0002831 | $0.0002831 | $0.0002831 | $0.0002831 | $0 | $0 |
| 2019-04-17 | $0.0002831 | $0.0002831 | $0.0001710 | $0.0001712 | $0.3723 | $0 |
| 2019-04-18 | $0.0001708 | $0.0001797 | $0.0001705 | $0.0001788 | $0 | $0 |
| 2019-04-19 | $0.0001788 | $0.0001788 | $0.0001587 | $0.0001594 | $58.19 | $0 |
| 2019-04-20 | $0.0001594 | $0.0002130 | $0.0001590 | $0.0002125 | $33.13 | $0 |
| 2019-04-21 | $0.0002125 | $0.0002131 | $0.0001514 | $0.0001567 | $19.47 | $0 |
| 2019-04-22 | $0.0001567 | $0.0001610 | $0.0001562 | $0.0001586 | $10.79 | $0 |
| 2019-04-23 | $0.0001586 | $0.0001683 | $0.0001528 | $0.0001664 | $84.85 | $0 |
| 2019-04-24 | $0.0001663 | $0.0001686 | $0.0001617 | $0.0001632 | $1.83 | $0 |
| 2019-04-25 | $0.0001633 | $0.0001654 | $0.0001531 | $0.0001554 | $68.41 | $0 |
| 2019-04-26 | $0.0001559 | $0.0001601 | $0.0001542 | $0.0001578 | $0.9832 | $0 |
| 2019-04-27 | $0.0001579 | $0.0001585 | $0.0001573 | $0.0001577 | $0 | $0 |
| 2019-04-28 | $0.0001577 | $0.0001577 | $0.0001577 | $0.0001577 | $0 | $0 |
| 2019-04-29 | $0.0001577 | $0.0001577 | $0.0001371 | $0.0001519 | $1.06 | $0 |
| 2019-04-30 | $0.0001520 | $0.0001601 | $0.0001381 | $0.0001395 | $0.04247 | $0 |