TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05720 | $0.05720 | $0.04547 | $0.04849 | $7,788.77 | $3,642,885 |
| 2018-05-02 | $0.04841 | $0.04846 | $0.04228 | $0.04609 | $2,820.59 | $3,466,574 |
| 2018-05-03 | $0.04610 | $0.04953 | $0.04418 | $0.04905 | $2,652.12 | $3,689,110 |
| 2018-05-04 | $0.04903 | $0.05324 | $0.04151 | $0.04674 | $5,327.95 | $3,515,507 |
| 2018-05-05 | $0.04672 | $0.04910 | $0.04418 | $0.04813 | $1,914.75 | $3,619,979 |
| 2018-05-06 | $0.04816 | $0.04861 | $0.04156 | $0.04717 | $1,040.65 | $3,547,966 |
| 2018-05-07 | $0.04720 | $0.04723 | $0.03938 | $0.03963 | $2,848.31 | $2,981,169 |
| 2018-05-08 | $0.03972 | $0.04224 | $0.03928 | $0.04210 | $456.77 | $3,167,631 |
| 2018-05-09 | $0.04204 | $0.04241 | $0.03743 | $0.03857 | $1,271.21 | $2,901,996 |
| 2018-05-10 | $0.03856 | $0.03861 | $0.03473 | $0.03665 | $1,938.60 | $2,757,592 |
| 2018-05-11 | $0.03669 | $0.03669 | $0.03171 | $0.03309 | $1,656.25 | $2,489,882 |
| 2018-05-12 | $0.03299 | $0.03317 | $0.03094 | $0.03143 | $344.13 | $2,365,352 |
| 2018-05-13 | $0.03142 | $0.03413 | $0.03122 | $0.03390 | $606.18 | $2,551,716 |
| 2018-05-14 | $0.03389 | $0.03396 | $0.02967 | $0.03059 | $1,202.25 | $2,302,580 |
| 2018-05-15 | $0.03053 | $0.03277 | $0.03048 | $0.03201 | $728.83 | $2,409,885 |
| 2018-05-16 | $0.03199 | $0.03270 | $0.02907 | $0.03054 | $1,148.65 | $2,298,995 |
| 2018-05-17 | $0.03055 | $0.03304 | $0.02897 | $0.02914 | $424.60 | $2,193,935 |
| 2018-05-18 | $0.02916 | $0.02961 | $0.02828 | $0.02950 | $915.17 | $2,221,952 |
| 2018-05-19 | $0.02950 | $0.03315 | $0.02885 | $0.03213 | $1,213.89 | $2,420,396 |
| 2018-05-20 | $0.03051 | $0.03266 | $0.02978 | $0.03245 | $626.55 | $2,444,370 |
| 2018-05-21 | $0.03249 | $0.03282 | $0.03061 | $0.03128 | $221.74 | $2,357,082 |
| 2018-05-22 | $0.03128 | $0.03310 | $0.02868 | $0.02884 | $1,227.76 | $2,173,261 |
| 2018-05-23 | $0.02881 | $0.03205 | $0.02654 | $0.02676 | $1,670.02 | $2,016,545 |
| 2018-05-24 | $0.02669 | $0.02929 | $0.02583 | $0.02846 | $710.99 | $2,144,733 |
| 2018-05-25 | $0.02851 | $0.02857 | $0.02620 | $0.02857 | $286.76 | $2,153,020 |
| 2018-05-26 | $0.02853 | $0.02853 | $0.02567 | $0.02581 | $416.94 | $1,945,474 |
| 2018-05-27 | $0.02582 | $0.02597 | $0.02546 | $0.02585 | $287.71 | $1,948,993 |
| 2018-05-28 | $0.02586 | $0.02609 | $0.02314 | $0.02321 | $2,944.41 | $1,750,490 |
| 2018-05-29 | $0.02321 | $0.02785 | $0.02308 | $0.02767 | $574.38 | $2,087,078 |
| 2018-05-30 | $0.02769 | $0.02809 | $0.02392 | $0.02725 | $1,316.38 | $2,055,021 |
| 2018-05-31 | $0.02724 | $0.02799 | $0.02561 | $0.02658 | $60.87 | $2,004,612 |