TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06711 | $0.08483 | $0.06426 | $0.07576 | $39,124.40 | $5,647,935 |
| 2018-03-02 | $0.07556 | $0.07864 | $0.06855 | $0.07094 | $5,892.81 | $5,289,166 |
| 2018-03-03 | $0.07085 | $0.07481 | $0.06763 | $0.07185 | $11,844.40 | $5,360,975 |
| 2018-03-04 | $0.07161 | $0.07350 | $0.06947 | $0.07249 | $6,230.70 | $5,408,750 |
| 2018-03-05 | $0.07243 | $0.07462 | $0.07141 | $0.07211 | $5,632.96 | $5,381,109 |
| 2018-03-06 | $0.07191 | $0.07253 | $0.06633 | $0.06708 | $8,577.84 | $5,006,136 |
| 2018-03-07 | $0.06699 | $0.06888 | $0.04955 | $0.05794 | $13,296.70 | $4,324,285 |
| 2018-03-08 | $0.05786 | $0.06010 | $0.05155 | $0.05499 | $3,486.65 | $4,104,273 |
| 2018-03-09 | $0.05186 | $0.05443 | $0.04647 | $0.05368 | $4,700.63 | $4,006,469 |
| 2018-03-10 | $0.05371 | $0.05655 | $0.04304 | $0.04403 | $8,898.99 | $3,285,996 |
| 2018-03-11 | $0.04388 | $0.05507 | $0.04038 | $0.04893 | $3,351.75 | $3,651,749 |
| 2018-03-12 | $0.04877 | $0.05004 | $0.04366 | $0.04415 | $2,155.70 | $3,295,719 |
| 2018-03-13 | $0.04390 | $0.05044 | $0.04334 | $0.04739 | $1,523.74 | $3,537,249 |
| 2018-03-14 | $0.04739 | $0.05015 | $0.03662 | $0.04319 | $3,009.13 | $3,225,561 |
| 2018-03-15 | $0.04317 | $0.04344 | $0.03585 | $0.03901 | $5,901.64 | $2,913,870 |
| 2018-03-16 | $0.03816 | $0.04252 | $0.03440 | $0.03680 | $11,719.60 | $2,748,499 |
| 2018-03-17 | $0.03686 | $0.04086 | $0.03465 | $0.03589 | $6,289.40 | $2,680,905 |
| 2018-03-18 | $0.03581 | $0.04047 | $0.03401 | $0.03874 | $3,788.69 | $2,893,903 |
| 2018-03-19 | $0.03858 | $0.04340 | $0.03835 | $0.04298 | $1,799.46 | $3,211,072 |
| 2018-03-20 | $0.04346 | $0.04455 | $0.03832 | $0.04177 | $2,019.70 | $3,121,190 |
| 2018-03-21 | $0.04185 | $0.04479 | $0.03998 | $0.04197 | $1,063.17 | $3,136,841 |
| 2018-03-22 | $0.04190 | $0.04329 | $0.03910 | $0.04177 | $2,398.40 | $3,121,386 |
| 2018-03-23 | $0.04177 | $0.04177 | $0.03554 | $0.03865 | $5,582.22 | $2,889,626 |
| 2018-03-24 | $0.03921 | $0.03921 | $0.03510 | $0.03595 | $1,032.12 | $2,688,013 |
| 2018-03-25 | $0.03546 | $0.03792 | $0.03199 | $0.03210 | $1,766.39 | $2,399,837 |
| 2018-03-26 | $0.03207 | $0.03612 | $0.02955 | $0.03592 | $6,526.01 | $2,685,546 |
| 2018-03-27 | $0.03586 | $0.03598 | $0.02759 | $0.02975 | $1,462.70 | $2,224,708 |
| 2018-03-28 | $0.02975 | $0.03284 | $0.02902 | $0.02927 | $1,570.91 | $2,188,609 |
| 2018-03-29 | $0.02930 | $0.02935 | $0.02503 | $0.02585 | $773.33 | $1,932,997 |
| 2018-03-30 | $0.02578 | $0.02891 | $0.02429 | $0.02646 | $969.88 | $1,978,558 |
| 2018-03-31 | $0.02646 | $0.03033 | $0.02646 | $0.03021 | $1,857.90 | $2,259,851 |