TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.002291 | $0.002862 | $0.001594 | $0.002373 | $5,646.79 | $166,756 |
| 2017-04-02 | $0.002385 | $0.002414 | $0.001852 | $0.002043 | $2,357.12 | $143,568 |
| 2017-04-03 | $0.002024 | $0.002211 | $0.001999 | $0.002136 | $2,117.34 | $150,064 |
| 2017-04-04 | $0.002193 | $0.003384 | $0.002142 | $0.003021 | $7,180.21 | $212,354 |
| 2017-04-05 | $0.003038 | $0.003753 | $0.002502 | $0.002796 | $3,880.19 | $196,543 |
| 2017-04-06 | $0.002889 | $0.003007 | $0.002197 | $0.002352 | $3,444.28 | $165,300 |
| 2017-04-07 | $0.002397 | $0.002869 | $0.002119 | $0.002329 | $1,684.81 | $163,670 |
| 2017-04-08 | $0.002330 | $0.002750 | $0.002095 | $0.002750 | $1,650.33 | $193,304 |
| 2017-04-09 | $0.002750 | $0.002888 | $0.002673 | $0.002810 | $2,200.52 | $197,543 |
| 2017-04-10 | $0.002811 | $0.003578 | $0.002514 | $0.003080 | $3,084.48 | $216,477 |
| 2017-04-11 | $0.003081 | $0.003647 | $0.002930 | $0.003312 | $2,983.91 | $232,928 |
| 2017-04-12 | $0.003310 | $0.003574 | $0.002945 | $0.003163 | $2,355.57 | $222,468 |
| 2017-04-13 | $0.003162 | $0.005340 | $0.003057 | $0.003919 | $3,267.02 | $275,631 |
| 2017-04-14 | $0.003920 | $0.004941 | $0.003462 | $0.004176 | $6,894.90 | $293,720 |
| 2017-04-15 | $0.004265 | $0.004358 | $0.003414 | $0.003963 | $2,832.28 | $278,716 |
| 2017-04-16 | $0.003963 | $0.004167 | $0.003078 | $0.003746 | $2,947.70 | $263,442 |
| 2017-04-17 | $0.003745 | $0.003837 | $0.003234 | $0.003234 | $2,796.85 | $227,447 |
| 2017-04-18 | $0.003233 | $0.004007 | $0.003118 | $0.003611 | $3,655.69 | $254,025 |
| 2017-04-19 | $0.003611 | $0.005193 | $0.003308 | $0.004584 | $13,621.30 | $322,410 |
| 2017-04-20 | $0.004585 | $0.005798 | $0.004585 | $0.005244 | $13,000.20 | $368,858 |
| 2017-04-21 | $0.005238 | $0.005641 | $0.004958 | $0.005333 | $4,946.69 | $375,151 |
| 2017-04-22 | $0.005324 | $0.005693 | $0.004043 | $0.004922 | $4,818.38 | $346,248 |
| 2017-04-23 | $0.004920 | $0.005143 | $0.004492 | $0.005127 | $6,262.83 | $360,782 |
| 2017-04-24 | $0.005129 | $0.005614 | $0.004604 | $0.004902 | $4,809.52 | $344,991 |
| 2017-04-25 | $0.004786 | $0.004973 | $0.004456 | $0.004763 | $7,020.00 | $335,205 |
| 2017-04-26 | $0.004764 | $0.006313 | $0.004100 | $0.004163 | $3,581.77 | $292,984 |
| 2017-04-27 | $0.004239 | $0.004676 | $0.003664 | $0.003963 | $6,932.75 | $278,902 |
| 2017-04-28 | $0.003955 | $0.006072 | $0.003953 | $0.004690 | $4,821.22 | $330,201 |
| 2017-04-29 | $0.004645 | $0.005039 | $0.002651 | $0.002838 | $6,013.68 | $200,614 |
| 2017-04-30 | $0.002828 | $0.002942 | $0.001373 | $0.001504 | $6,729.21 | $106,301 |