TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1068 | $0.1114 | $0.07209 | $0.08063 | $69,605.30 | $5,974,459 |
| 2018-02-02 | $0.08046 | $0.08046 | $0.04518 | $0.05494 | $52,582.80 | $4,074,076 |
| 2018-02-03 | $0.05557 | $0.1280 | $0.04961 | $0.08833 | $136,002 | $6,554,009 |
| 2018-02-04 | $0.08838 | $0.1117 | $0.08176 | $0.08708 | $67,753.40 | $6,461,328 |
| 2018-02-05 | $0.08623 | $0.09824 | $0.05635 | $0.07049 | $29,801.20 | $5,231,526 |
| 2018-02-06 | $0.07058 | $0.07459 | $0.05088 | $0.06424 | $39,886.80 | $4,767,324 |
| 2018-02-07 | $0.06367 | $0.07816 | $0.06059 | $0.06130 | $20,866.80 | $4,549,560 |
| 2018-02-08 | $0.06106 | $0.06900 | $0.05097 | $0.06584 | $34,910.50 | $4,886,759 |
| 2018-02-09 | $0.06604 | $0.06950 | $0.05559 | $0.06078 | $9,461.49 | $4,519,744 |
| 2018-02-10 | $0.06082 | $0.07373 | $0.06025 | $0.06606 | $9,903.75 | $4,912,734 |
| 2018-02-11 | $0.06600 | $0.06600 | $0.05712 | $0.06073 | $7,173.39 | $4,517,237 |
| 2018-02-12 | $0.06112 | $0.06599 | $0.05779 | $0.05942 | $12,515.90 | $4,419,418 |
| 2018-02-13 | $0.05952 | $0.06264 | $0.04759 | $0.04797 | $13,166.10 | $3,568,288 |
| 2018-02-14 | $0.04783 | $0.05566 | $0.04557 | $0.04735 | $14,123.20 | $3,522,277 |
| 2018-02-15 | $0.04737 | $0.05174 | $0.04297 | $0.04925 | $15,499.40 | $3,663,877 |
| 2018-02-16 | $0.04571 | $0.04984 | $0.04188 | $0.04670 | $8,290.80 | $3,476,105 |
| 2018-02-17 | $0.04720 | $0.06454 | $0.04554 | $0.05640 | $24,552.40 | $4,198,807 |
| 2018-02-18 | $0.05658 | $0.06056 | $0.04755 | $0.05145 | $9,175.96 | $3,829,984 |
| 2018-02-19 | $0.05121 | $0.05611 | $0.04893 | $0.04933 | $9,540.56 | $3,672,585 |
| 2018-02-20 | $0.04938 | $0.05426 | $0.04122 | $0.04167 | $16,890.90 | $3,101,802 |
| 2018-02-21 | $0.04161 | $0.05731 | $0.03009 | $0.05731 | $30,623.10 | $4,266,688 |
| 2018-02-22 | $0.05725 | $0.06436 | $0.04190 | $0.05173 | $40,420.30 | $3,851,627 |
| 2018-02-23 | $0.05169 | $0.05169 | $0.04330 | $0.04521 | $3,598.85 | $3,366,201 |
| 2018-02-24 | $0.04515 | $0.04657 | $0.03793 | $0.04127 | $5,713.10 | $3,074,654 |
| 2018-02-25 | $0.04121 | $0.05206 | $0.04065 | $0.04854 | $4,941.61 | $3,617,602 |
| 2018-02-26 | $0.04860 | $0.05604 | $0.04584 | $0.05604 | $10,805.30 | $4,177,255 |
| 2018-02-27 | $0.05620 | $0.06785 | $0.05204 | $0.06780 | $21,131.10 | $5,054,223 |
| 2018-02-28 | $0.06804 | $0.08049 | $0.05568 | $0.06619 | $34,547.10 | $4,934,387 |