TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0003709 | $0.0003960 | $0.0003704 | $0.0003928 | $0.4251 | $26,035.52 |
| 2016-04-02 | $0.0003929 | $0.0003968 | $0.0003929 | $0.0003958 | $0.2142 | $26,234.69 |
| 2016-04-03 | $0.0008417 | $0.0008420 | $0.0003570 | $0.0004419 | $50.66 | $29,409.49 |
| 2016-04-04 | $0.0004420 | $0.0004435 | $0.0004413 | $0.0004414 | $0.2207 | $29,373.96 |
| 2016-04-05 | $0.0004322 | $0.0004325 | $0.0004230 | $0.0004325 | $5.26 | $28,793.46 |
| 2016-04-06 | $0.0004325 | $0.0004626 | $0.0004324 | $0.0004402 | $7.55 | $29,318.37 |
| 2016-04-07 | $0.0004488 | $0.0005084 | $0.0003378 | $0.0005072 | $392.06 | $33,781.55 |
| 2016-04-08 | $0.0005073 | $0.0005075 | $0.0004324 | $0.0004623 | $6.57 | $30,801.08 |
| 2016-04-09 | $0.001673 | $0.1152 | $0.0008078 | $0.004099 | $4,144.12 | $273,369 |
| 2016-04-10 | $0.004001 | $0.004001 | $0.001154 | $0.001308 | $1,843.80 | $87,222.15 |
| 2016-04-11 | $0.001324 | $0.001433 | $0.0004516 | $0.0006633 | $853.68 | $44,246.47 |
| 2016-04-12 | $0.0007554 | $0.001618 | $0.0005948 | $0.001349 | $348.22 | $89,992.68 |
| 2016-04-13 | $0.001386 | $0.001477 | $0.0008720 | $0.0008724 | $499.04 | $58,199.33 |
| 2016-04-14 | $0.0008723 | $0.0008857 | $0.0007506 | $0.0007577 | $76.76 | $50,549.72 |
| 2016-04-15 | $0.0007960 | $0.0008813 | $0.0006727 | $0.0008810 | $87.55 | $58,784.09 |
| 2016-04-16 | $0.0008809 | $0.001043 | $0.0008169 | $0.0008264 | $39.71 | $55,144.16 |
| 2016-04-17 | $0.0008267 | $0.002314 | $0.0008267 | $0.001763 | $261.16 | $117,675 |
| 2016-04-18 | $0.001764 | $0.002098 | $0.001016 | $0.001100 | $110.06 | $73,676.09 |
| 2016-04-19 | $0.001100 | $0.001102 | $0.0005815 | $0.0007840 | $607.85 | $52,871.40 |
| 2016-04-20 | $0.0007970 | $0.0008193 | $0.0005984 | $0.0008165 | $95.75 | $55,143.23 |
| 2016-04-21 | $0.0008077 | $0.0009262 | $0.0007029 | $0.0009097 | $76.81 | $61,442.19 |
| 2016-04-22 | $0.0009965 | $0.0009971 | $0.0007372 | $0.0007925 | $23.32 | $53,528.57 |
| 2016-04-23 | $0.0007926 | $0.0007952 | $0.0007776 | $0.0007878 | $15.06 | $53,258.85 |
| 2016-04-24 | $0.0008015 | $0.0008128 | $0.0005994 | $0.0007063 | $176.19 | $47,765.18 |
| 2016-04-25 | $0.0007429 | $0.0007695 | $0.0006345 | $0.0006565 | $86.07 | $44,398.01 |
| 2016-04-26 | $0.0006414 | $0.0007413 | $0.0005411 | $0.0006105 | $221.43 | $41,295.34 |
| 2016-04-27 | $0.0006383 | $0.0006390 | $0.0005327 | $0.0005774 | $60.05 | $39,055.88 |
| 2016-04-28 | $0.0005781 | $0.0006211 | $0.0005734 | $0.0006197 | $27.52 | $41,927.93 |
| 2016-04-29 | $0.0006196 | $0.0006208 | $0.0004629 | $0.0005736 | $29.21 | $38,818.59 |
| 2016-04-30 | $0.0005734 | $0.0005865 | $0.0005596 | $0.0005603 | $6.13 | $37,918.22 |