TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02660 | $0.02781 | $0.02355 | $0.02775 | $457.09 | $2,093,351 |
| 2018-06-02 | $0.02774 | $0.02860 | $0.02540 | $0.02855 | $822.08 | $2,153,804 |
| 2018-06-03 | $0.02855 | $0.02873 | $0.02586 | $0.02635 | $201.87 | $1,988,444 |
| 2018-06-04 | $0.02636 | $0.02829 | $0.02572 | $0.02812 | $168.95 | $2,122,135 |
| 2018-06-05 | $0.02813 | $0.02818 | $0.02293 | $0.02448 | $1,353.73 | $1,847,674 |
| 2018-06-06 | $0.02447 | $0.02640 | $0.02438 | $0.02486 | $99.89 | $1,876,766 |
| 2018-06-07 | $0.02488 | $0.02915 | $0.02488 | $0.02695 | $988.36 | $2,034,328 |
| 2018-06-08 | $0.02697 | $0.03832 | $0.02692 | $0.03045 | $7,740.10 | $2,298,837 |
| 2018-06-09 | $0.03043 | $0.03051 | $0.02923 | $0.02923 | $984.40 | $2,207,730 |
| 2018-06-10 | $0.02927 | $0.02927 | $0.02348 | $0.02618 | $807.43 | $1,977,616 |
| 2018-06-11 | $0.02622 | $0.02708 | $0.02418 | $0.02694 | $335.71 | $2,035,324 |
| 2018-06-12 | $0.02693 | $0.02705 | $0.02304 | $0.02508 | $829.66 | $1,894,831 |
| 2018-06-13 | $0.02515 | $0.02530 | $0.02199 | $0.02219 | $245.39 | $1,676,649 |
| 2018-06-14 | $0.02218 | $0.02405 | $0.02214 | $0.02402 | $394.88 | $1,815,314 |
| 2018-06-15 | $0.02398 | $0.02480 | $0.02269 | $0.02456 | $409.92 | $1,855,869 |
| 2018-06-16 | $0.02447 | $0.02596 | $0.02389 | $0.02389 | $342.26 | $1,806,084 |
| 2018-06-17 | $0.02396 | $0.02591 | $0.02214 | $0.02561 | $583.49 | $1,935,844 |
| 2018-06-18 | $0.02552 | $0.02564 | $0.02332 | $0.02451 | $24.09 | $1,853,147 |
| 2018-06-19 | $0.02450 | $0.02511 | $0.02274 | $0.02505 | $313.68 | $1,893,827 |
| 2018-06-20 | $0.02506 | $0.02509 | $0.02323 | $0.02450 | $151.74 | $1,853,057 |
| 2018-06-21 | $0.02451 | $0.02530 | $0.02350 | $0.02359 | $15.59 | $1,784,558 |
| 2018-06-22 | $0.02357 | $0.02361 | $0.01926 | $0.01967 | $953.92 | $1,487,646 |
| 2018-06-23 | $0.01967 | $0.02019 | $0.01723 | $0.02004 | $769.08 | $1,516,428 |
| 2018-06-24 | $0.02004 | $0.02007 | $0.01713 | $0.01806 | $123.87 | $1,366,131 |
| 2018-06-25 | $0.01802 | $0.02012 | $0.01780 | $0.01999 | $412.89 | $1,512,995 |
| 2018-06-26 | $0.01999 | $0.02275 | $0.01733 | $0.01819 | $965.35 | $1,376,539 |
| 2018-06-27 | $0.01818 | $0.02156 | $0.01642 | $0.02146 | $153.10 | $1,624,535 |
| 2018-06-28 | $0.02147 | $0.02165 | $0.01775 | $0.02017 | $240.15 | $1,527,375 |
| 2018-06-29 | $0.02019 | $0.02038 | $0.01652 | $0.01741 | $226.17 | $1,318,478 |
| 2018-06-30 | $0.01744 | $0.01980 | $0.01743 | $0.01769 | $163.65 | $1,339,640 |