TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01437 | $0.01503 | $0.01064 | $0.01239 | $441.64 | $907,820 |
| 2017-11-02 | $0.01239 | $0.01258 | $0.009355 | $0.009389 | $1,448.04 | $688,011 |
| 2017-11-03 | $0.009377 | $0.009957 | $0.008677 | $0.008766 | $1,087.28 | $642,618 |
| 2017-11-04 | $0.008744 | $0.01358 | $0.008607 | $0.01306 | $107.69 | $957,186 |
| 2017-11-05 | $0.01341 | $0.01341 | $0.008376 | $0.01135 | $1,270.45 | $831,890 |
| 2017-11-06 | $0.01137 | $0.01141 | $0.008225 | $0.009063 | $457.82 | $664,396 |
| 2017-11-07 | $0.009048 | $0.009490 | $0.009048 | $0.009459 | $240.22 | $693,568 |
| 2017-11-08 | $0.009430 | $0.01054 | $0.009374 | $0.01054 | $90.19 | $772,880 |
| 2017-11-09 | $0.01053 | $0.01053 | $0.008687 | $0.01003 | $776.17 | $735,265 |
| 2017-11-10 | $0.01006 | $0.01034 | $0.007745 | $0.008053 | $78.30 | $590,598 |
| 2017-11-11 | $0.008024 | $0.009381 | $0.007603 | $0.008092 | $128.20 | $593,441 |
| 2017-11-12 | $0.008089 | $0.008159 | $0.006554 | $0.006785 | $140.74 | $497,597 |
| 2017-11-13 | $0.006797 | $0.009502 | $0.006655 | $0.009473 | $180.31 | $694,739 |
| 2017-11-14 | $0.009485 | $0.01611 | $0.008000 | $0.008259 | $509.65 | $605,682 |
| 2017-11-15 | $0.008264 | $0.009943 | $0.008264 | $0.008936 | $26.19 | $655,345 |
| 2017-11-16 | $0.008983 | $0.01086 | $0.008845 | $0.009580 | $447.54 | $702,578 |
| 2017-11-17 | $0.009564 | $0.009844 | $0.007591 | $0.008410 | $6,504.05 | $616,747 |
| 2017-11-18 | $0.008378 | $0.008795 | $0.007610 | $0.008650 | $429.36 | $634,401 |
| 2017-11-19 | $0.008634 | $0.008661 | $0.007685 | $0.008489 | $307.86 | $623,021 |
| 2017-11-20 | $0.008486 | $0.008698 | $0.007629 | $0.008651 | $565.64 | $634,930 |
| 2017-11-21 | $0.008653 | $0.008759 | $0.008096 | $0.008223 | $367.68 | $603,465 |
| 2017-11-22 | $0.008242 | $0.008638 | $0.007854 | $0.008416 | $729.98 | $617,723 |
| 2017-11-23 | $0.008407 | $0.008698 | $0.007793 | $0.008293 | $147.95 | $608,654 |
| 2017-11-24 | $0.008237 | $0.01013 | $0.008107 | $0.008232 | $141.74 | $604,201 |
| 2017-11-25 | $0.008228 | $0.008974 | $0.007568 | $0.007954 | $774.05 | $583,808 |
| 2017-11-26 | $0.007950 | $0.008103 | $0.006231 | $0.007496 | $4,309.81 | $550,220 |
| 2017-11-27 | $0.007497 | $0.008561 | $0.003048 | $0.008174 | $2,924.92 | $599,995 |
| 2017-11-28 | $0.008195 | $0.008196 | $0.003828 | $0.007744 | $1,231.69 | $568,542 |
| 2017-11-29 | $0.007740 | $0.008514 | $0.005426 | $0.007215 | $814.18 | $529,743 |
| 2017-11-30 | $0.007330 | $0.008719 | $0.006289 | $0.008639 | $605.29 | $634,380 |