TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03021 | $0.03372 | $0.02645 | $0.03083 | $2,569.46 | $2,307,042 |
| 2018-04-02 | $0.03099 | $0.03196 | $0.02806 | $0.02860 | $912.96 | $2,139,800 |
| 2018-04-03 | $0.02862 | $0.03297 | $0.02862 | $0.03147 | $700.38 | $2,354,375 |
| 2018-04-04 | $0.03145 | $0.03145 | $0.02616 | $0.02845 | $510.00 | $2,128,512 |
| 2018-04-05 | $0.02846 | $0.02920 | $0.02454 | $0.02724 | $1,648.12 | $2,039,014 |
| 2018-04-06 | $0.02711 | $0.02739 | $0.02493 | $0.02566 | $1,016.35 | $1,920,483 |
| 2018-04-07 | $0.02569 | $0.02822 | $0.02524 | $0.02787 | $575.11 | $2,085,844 |
| 2018-04-08 | $0.02789 | $0.02870 | $0.02681 | $0.02707 | $461.78 | $2,026,453 |
| 2018-04-09 | $0.02712 | $0.02811 | $0.02421 | $0.02445 | $1,232.90 | $1,830,445 |
| 2018-04-10 | $0.02447 | $0.02570 | $0.02422 | $0.02518 | $443.11 | $1,885,120 |
| 2018-04-11 | $0.02521 | $0.02733 | $0.02466 | $0.02507 | $879.06 | $1,879,170 |
| 2018-04-12 | $0.02501 | $0.03372 | $0.02498 | $0.03353 | $2,342.11 | $2,513,703 |
| 2018-04-13 | $0.03357 | $0.03443 | $0.03045 | $0.03045 | $639.11 | $2,282,378 |
| 2018-04-14 | $0.03045 | $0.03334 | $0.03034 | $0.03117 | $269.88 | $2,336,983 |
| 2018-04-15 | $0.03120 | $0.03334 | $0.03120 | $0.03256 | $292.49 | $2,441,368 |
| 2018-04-16 | $0.03255 | $0.03273 | $0.02825 | $0.03178 | $1,045.16 | $2,382,893 |
| 2018-04-17 | $0.03180 | $0.03197 | $0.02972 | $0.02982 | $756.63 | $2,236,030 |
| 2018-04-18 | $0.02985 | $0.03263 | $0.02979 | $0.03239 | $1,476.30 | $2,428,755 |
| 2018-04-19 | $0.03241 | $0.03386 | $0.03048 | $0.03264 | $1,474.41 | $2,447,682 |
| 2018-04-20 | $0.03266 | $0.03579 | $0.03146 | $0.03465 | $3,141.32 | $2,598,641 |
| 2018-04-21 | $0.03466 | $0.03503 | $0.03064 | $0.03178 | $1,847.65 | $2,384,062 |
| 2018-04-22 | $0.03178 | $0.03422 | $0.03073 | $0.03097 | $2,069.19 | $2,323,580 |
| 2018-04-23 | $0.03091 | $0.03884 | $0.03088 | $0.03781 | $6,288.98 | $2,837,989 |
| 2018-04-24 | $0.03784 | $0.04012 | $0.03542 | $0.03740 | $4,766.59 | $2,807,539 |
| 2018-04-25 | $0.03695 | $0.03713 | $0.03196 | $0.03217 | $1,658.58 | $2,415,272 |
| 2018-04-26 | $0.03244 | $0.03525 | $0.03072 | $0.03314 | $1,946.38 | $2,488,377 |
| 2018-04-27 | $0.03319 | $0.04337 | $0.03264 | $0.04187 | $9,233.52 | $3,143,416 |
| 2018-04-28 | $0.04012 | $0.06711 | $0.03681 | $0.06273 | $36,443.70 | $4,710,767 |
| 2018-04-29 | $0.06271 | $0.06707 | $0.04211 | $0.04242 | $13,045.00 | $3,186,019 |
| 2018-04-30 | $0.04240 | $0.05569 | $0.04147 | $0.05512 | $292,378 | $4,140,614 |