TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0005604 | $0.0006108 | $0.0005537 | $0.0006098 | $41.26 | $41,275.57 |
| 2016-05-02 | $0.0006100 | $0.0006198 | $0.0005307 | $0.0005471 | $47.00 | $37,030.72 |
| 2016-05-03 | $0.0005471 | $0.0006023 | $0.0004387 | $0.0005803 | $149.60 | $39,288.03 |
| 2016-05-04 | $0.0005803 | $0.0008804 | $0.0005786 | $0.0008622 | $506.90 | $58,375.55 |
| 2016-05-05 | $0.0008622 | $0.0008818 | $0.0006572 | $0.0007749 | $428.97 | $52,468.39 |
| 2016-05-06 | $0.0007749 | $0.0008841 | $0.0007146 | $0.0007618 | $12.34 | $51,596.38 |
| 2016-05-07 | $0.0007616 | $0.0008350 | $0.0007613 | $0.0008218 | $26.65 | $55,669.43 |
| 2016-05-08 | $0.0008220 | $0.0008259 | $0.0007100 | $0.0007292 | $10.93 | $49,396.84 |
| 2016-05-09 | $0.0007291 | $0.0007291 | $0.0006866 | $0.0006996 | $3.40 | $47,398.54 |
| 2016-05-10 | $0.0006996 | $0.0007018 | $0.0005129 | $0.0005408 | $139.67 | $36,640.29 |
| 2016-05-11 | $0.0005411 | $0.0006273 | $0.0004881 | $0.0005746 | $25.07 | $38,942.53 |
| 2016-05-12 | $0.0005747 | $0.0006409 | $0.0005708 | $0.0006322 | $12.76 | $42,844.83 |
| 2016-05-13 | $0.0006323 | $0.0006471 | $0.0004919 | $0.0005331 | $61.02 | $36,135.01 |
| 2016-05-14 | $0.0005331 | $0.0006283 | $0.0005325 | $0.0005878 | $31.83 | $39,841.64 |
| 2016-05-15 | $0.0005878 | $0.0006237 | $0.0004919 | $0.0006225 | $63.72 | $42,203.20 |
| 2016-05-16 | $0.0006224 | $0.0006233 | $0.0005671 | $0.0005952 | $10.98 | $40,362.12 |
| 2016-05-17 | $0.0005951 | $0.0006359 | $0.0004996 | $0.0005445 | $39.62 | $36,923.34 |
| 2016-05-18 | $0.0005445 | $0.0005729 | $0.0004410 | $0.0004410 | $106.50 | $29,908.59 |
| 2016-05-19 | $0.0004410 | $0.0005272 | $0.0004002 | $0.0004397 | $105.67 | $29,819.68 |
| 2016-05-20 | $0.0004388 | $0.0005089 | $0.0004374 | $0.0005045 | $45.11 | $34,215.12 |
| 2016-05-21 | $0.0005047 | $0.0005054 | $0.0003852 | $0.0004477 | $134.05 | $30,363.65 |
| 2016-05-22 | $0.0004477 | $0.0004609 | $0.0003853 | $0.0004351 | $97.02 | $29,520.07 |
| 2016-05-23 | $0.0004350 | $0.0004439 | $0.0003865 | $0.0003865 | $22.69 | $26,224.24 |
| 2016-05-24 | $0.0003642 | $0.0004320 | $0.0003396 | $0.0003396 | $178.57 | $23,049.73 |
| 2016-05-25 | $0.0003397 | $0.0003903 | $0.0003397 | $0.0003686 | $142.58 | $25,021.86 |
| 2016-05-26 | $0.0003687 | $0.0004037 | $0.0003673 | $0.0003718 | $92.20 | $25,237.20 |
| 2016-05-27 | $0.0003718 | $0.001571 | $0.0003718 | $0.0005231 | $26.84 | $35,507.48 |
| 2016-05-28 | $0.0005228 | $0.0005561 | $0.0003953 | $0.0004245 | $13.47 | $28,816.74 |
| 2016-05-29 | $0.0004240 | $0.0004876 | $0.0004097 | $0.0004730 | $144.49 | $32,110.82 |
| 2016-05-30 | $0.0004736 | $0.0004899 | $0.0004180 | $0.0004765 | $25.58 | $32,349.17 |
| 2016-05-31 | $0.0004755 | $0.0004911 | $0.0004127 | $0.0004131 | $5.17 | $28,040.34 |