TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01769 | $0.02110 | $0.01744 | $0.02094 | $355.85 | $1,586,223 |
| 2018-07-02 | $0.02094 | $0.02227 | $0.01903 | $0.02160 | $69.66 | $1,636,676 |
| 2018-07-03 | $0.02150 | $0.02266 | $0.01978 | $0.02042 | $1,338.20 | $1,547,100 |
| 2018-07-04 | $0.02041 | $0.02112 | $0.01970 | $0.01972 | $224.18 | $1,494,371 |
| 2018-07-05 | $0.01976 | $0.02073 | $0.01963 | $0.02059 | $103.60 | $1,560,634 |
| 2018-07-06 | $0.02059 | $0.02060 | $0.01818 | $0.01831 | $156.98 | $1,388,140 |
| 2018-07-07 | $0.01828 | $0.01894 | $0.01809 | $0.01888 | $68.51 | $1,431,298 |
| 2018-07-08 | $0.01886 | $0.02260 | $0.01867 | $0.02214 | $189.09 | $1,678,778 |
| 2018-07-09 | $0.02213 | $0.02219 | $0.01706 | $0.02114 | $1,449.82 | $1,602,954 |
| 2018-07-10 | $0.02112 | $0.02388 | $0.01815 | $0.02351 | $976.18 | $1,783,017 |
| 2018-07-11 | $0.02351 | $0.02381 | $0.01810 | $0.01911 | $389.29 | $1,449,724 |
| 2018-07-12 | $0.01911 | $0.01911 | $0.01782 | $0.01815 | $21.35 | $1,376,968 |
| 2018-07-13 | $0.01817 | $0.01970 | $0.01815 | $0.01970 | $3.17 | $1,494,990 |
| 2018-07-14 | $0.01965 | $0.01982 | $0.01953 | $0.01979 | $3.18 | $1,501,753 |
| 2018-07-15 | $0.02020 | $0.02035 | $0.01786 | $0.01786 | $149.41 | $1,355,838 |
| 2018-07-16 | $0.01788 | $0.02308 | $0.01784 | $0.02308 | $309.29 | $1,752,493 |
| 2018-07-17 | $0.02303 | $0.02309 | $0.01854 | $0.02015 | $292.74 | $1,530,060 |
| 2018-07-18 | $0.02014 | $0.02314 | $0.01790 | $0.01814 | $638.73 | $1,377,825 |
| 2018-07-19 | $0.01814 | $0.02170 | $0.01650 | $0.02158 | $254.19 | $1,638,844 |
| 2018-07-20 | $0.02159 | $0.02225 | $0.01750 | $0.02105 | $352.32 | $1,599,215 |
| 2018-07-21 | $0.02105 | $0.02131 | $0.01823 | $0.01970 | $121.33 | $1,496,309 |
| 2018-07-22 | $0.01969 | $0.02127 | $0.01858 | $0.01866 | $188.34 | $1,417,587 |
| 2018-07-23 | $0.01864 | $0.02184 | $0.01532 | $0.01942 | $3,123.39 | $1,475,489 |
| 2018-07-24 | $0.01945 | $0.02017 | $0.01604 | $0.01940 | $1,453.11 | $1,474,103 |
| 2018-07-25 | $0.01904 | $0.01948 | $0.01225 | $0.01422 | $3,667.95 | $1,081,165 |
| 2018-07-26 | $0.01422 | $0.01639 | $0.01302 | $0.01511 | $1,226.59 | $1,148,943 |
| 2018-07-27 | $0.01510 | $0.01510 | $0.01361 | $0.01419 | $23.36 | $1,078,879 |
| 2018-07-28 | $0.01422 | $0.01431 | $0.01224 | $0.01261 | $2,077.01 | $958,699 |
| 2018-07-29 | $0.01266 | $0.01406 | $0.01219 | $0.01380 | $1,156.20 | $1,049,640 |
| 2018-07-30 | $0.01381 | $0.01384 | $0.01213 | $0.01294 | $946.87 | $984,624 |
| 2018-07-31 | $0.01292 | $0.01292 | $0.01092 | $0.01238 | $141.22 | $942,150 |