TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.03881 | $0.04107 | $0.02831 | $0.03721 | $17,645.50 | $2,743,332 |
| 2018-01-02 | $0.03721 | $0.04397 | $0.02960 | $0.03387 | $5,657.64 | $2,497,586 |
| 2018-01-03 | $0.03391 | $0.03863 | $0.02973 | $0.03336 | $4,583.00 | $2,460,309 |
| 2018-01-04 | $0.03351 | $0.03741 | $0.02778 | $0.02884 | $7,193.99 | $2,126,513 |
| 2018-01-05 | $0.03540 | $0.03826 | $0.02783 | $0.03373 | $12,668.20 | $2,487,370 |
| 2018-01-06 | $0.03305 | $0.03866 | $0.02599 | $0.02599 | $6,551.00 | $1,917,893 |
| 2018-01-07 | $0.02598 | $0.04806 | $0.02506 | $0.04746 | $83,655.00 | $3,501,295 |
| 2018-01-08 | $0.04739 | $0.05126 | $0.03466 | $0.05119 | $52,056.80 | $3,777,004 |
| 2018-01-09 | $0.05105 | $0.05596 | $0.03613 | $0.04507 | $32,713.60 | $3,327,616 |
| 2018-01-10 | $0.04513 | $0.05382 | $0.03468 | $0.03945 | $19,968.60 | $2,914,876 |
| 2018-01-11 | $0.03940 | $0.04471 | $0.03190 | $0.04009 | $14,087.90 | $2,962,295 |
| 2018-01-12 | $0.04035 | $0.05139 | $0.03224 | $0.04527 | $9,662.46 | $3,345,530 |
| 2018-01-13 | $0.04494 | $0.05288 | $0.04177 | $0.04793 | $17,813.40 | $3,542,405 |
| 2018-01-14 | $0.04797 | $0.04832 | $0.03836 | $0.04578 | $13,758.90 | $3,383,252 |
| 2018-01-15 | $0.04572 | $0.05353 | $0.04163 | $0.05173 | $225,173 | $3,822,945 |
| 2018-01-16 | $0.05083 | $0.05194 | $0.03188 | $0.03444 | $18,285.40 | $2,545,537 |
| 2018-01-17 | $0.03884 | $0.03993 | $0.02625 | $0.03629 | $8,742.95 | $2,681,902 |
| 2018-01-18 | $0.03643 | $0.04572 | $0.03229 | $0.03977 | $4,022.20 | $2,940,392 |
| 2018-01-19 | $0.03936 | $0.04497 | $0.03377 | $0.04240 | $20,991.00 | $3,134,513 |
| 2018-01-20 | $0.04286 | $0.04910 | $0.03919 | $0.04403 | $6,342.17 | $3,255,280 |
| 2018-01-21 | $0.04413 | $0.04559 | $0.03307 | $0.03470 | $7,539.35 | $2,565,618 |
| 2018-01-22 | $0.03517 | $0.03850 | $0.02960 | $0.03290 | $2,326.30 | $2,432,466 |
| 2018-01-23 | $0.03281 | $0.03318 | $0.02532 | $0.02896 | $6,868.89 | $2,141,257 |
| 2018-01-24 | $0.02894 | $0.03081 | $0.02419 | $0.02829 | $4,566.61 | $2,092,177 |
| 2018-01-25 | $0.02876 | $0.02957 | $0.02378 | $0.02585 | $2,669.95 | $1,911,598 |
| 2018-01-26 | $0.02578 | $0.02759 | $0.02145 | $0.02394 | $2,146.31 | $1,770,144 |
| 2018-01-27 | $0.02392 | $0.07942 | $0.02331 | $0.05475 | $354,366 | $4,049,210 |
| 2018-01-28 | $0.05503 | $0.08894 | $0.04610 | $0.08615 | $554,445 | $6,373,708 |
| 2018-01-29 | $0.08619 | $0.1453 | $0.08008 | $0.1453 | $600,687 | $10,752,510 |
| 2018-01-30 | $0.1514 | $0.1681 | $0.09697 | $0.1036 | $631,727 | $7,673,621 |
| 2018-01-31 | $0.09796 | $0.1218 | $0.07216 | $0.1032 | $325,994 | $7,643,143 |