TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.001637 | $0.002078 | $0.001495 | $0.001615 | $5,136.83 | $114,154 |
| 2017-05-02 | $0.001614 | $0.001772 | $0.001586 | $0.001664 | $2,899.44 | $117,617 |
| 2017-05-03 | $0.001664 | $0.001771 | $0.001628 | $0.001741 | $2,173.94 | $123,098 |
| 2017-05-04 | $0.001733 | $0.006546 | $0.001713 | $0.005708 | $8,275.11 | $403,491 |
| 2017-05-05 | $0.003020 | $0.005743 | $0.002323 | $0.003824 | $5,400.62 | $270,289 |
| 2017-05-06 | $0.003837 | $0.004433 | $0.001802 | $0.002215 | $5,311.78 | $156,590 |
| 2017-05-07 | $0.002215 | $0.003058 | $0.001750 | $0.002866 | $4,869.18 | $202,613 |
| 2017-05-08 | $0.002866 | $0.003016 | $0.002167 | $0.002351 | $5,557.52 | $166,187 |
| 2017-05-09 | $0.002351 | $0.003060 | $0.002301 | $0.002631 | $7,838.24 | $186,033 |
| 2017-05-10 | $0.002633 | $0.003532 | $0.002549 | $0.003007 | $8,938.66 | $212,582 |
| 2017-05-11 | $0.003012 | $0.003298 | $0.002414 | $0.003055 | $9,205.51 | $216,665 |
| 2017-05-12 | $0.003057 | $0.003057 | $0.001903 | $0.002051 | $5,046.40 | $145,825 |
| 2017-05-13 | $0.002033 | $0.002152 | $0.001881 | $0.002123 | $8,203.92 | $150,954 |
| 2017-05-14 | $0.002130 | $0.002987 | $0.001951 | $0.002987 | $7,811.96 | $212,416 |
| 2017-05-15 | $0.002987 | $0.003041 | $0.002599 | $0.002815 | $9,599.74 | $200,247 |
| 2017-05-16 | $0.002795 | $0.002896 | $0.002376 | $0.002643 | $7,253.68 | $188,036 |
| 2017-05-17 | $0.002695 | $0.003002 | $0.002515 | $0.002864 | $8,317.64 | $204,424 |
| 2017-05-18 | $0.002790 | $0.003979 | $0.002776 | $0.003618 | $9,209.65 | $258,273 |
| 2017-05-19 | $0.003809 | $0.004470 | $0.003361 | $0.004427 | $7,952.56 | $315,987 |
| 2017-05-20 | $0.004422 | $0.005233 | $0.002938 | $0.003930 | $8,435.04 | $280,567 |
| 2017-05-21 | $0.005070 | $0.005070 | $0.002986 | $0.004309 | $5,158.49 | $308,677 |
| 2017-05-22 | $0.004385 | $0.005904 | $0.003708 | $0.005200 | $15,073.30 | $372,453 |
| 2017-05-23 | $0.005136 | $0.005625 | $0.004868 | $0.005467 | $10,745.30 | $391,586 |
| 2017-05-24 | $0.005405 | $0.005571 | $0.004009 | $0.004537 | $24,929.10 | $325,438 |
| 2017-05-25 | $0.004918 | $0.005413 | $0.003936 | $0.004249 | $19,222.70 | $304,753 |
| 2017-05-26 | $0.004172 | $0.005400 | $0.003679 | $0.004883 | $15,635.00 | $350,247 |
| 2017-05-27 | $0.004899 | $0.005046 | $0.003445 | $0.003862 | $590.95 | $277,075 |
| 2017-05-28 | $0.003885 | $0.004481 | $0.003747 | $0.004348 | $669.06 | $311,888 |
| 2017-05-29 | $0.004340 | $0.004927 | $0.004186 | $0.004771 | $879.26 | $342,253 |
| 2017-05-30 | $0.004775 | $0.005815 | $0.004269 | $0.004321 | $201.57 | $310,004 |
| 2017-05-31 | $0.004338 | $0.005059 | $0.004274 | $0.004776 | $50.11 | $342,704 |