TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01133 | $0.01210 | $0.01100 | $0.01143 | $280.22 | $873,686 |
| 2018-09-02 | $0.01143 | $0.01251 | $0.01135 | $0.01247 | $87.93 | $953,244 |
| 2018-09-03 | $0.01246 | $0.01248 | $0.01231 | $0.01235 | $42.25 | $944,931 |
| 2018-09-04 | $0.01235 | $0.01256 | $0.01173 | $0.01177 | $4.71 | $900,101 |
| 2018-09-05 | $0.01178 | $0.01263 | $0.009586 | $0.009586 | $217.52 | $733,392 |
| 2018-09-06 | $0.009603 | $0.009603 | $0.008180 | $0.008657 | $336.30 | $662,432 |
| 2018-09-07 | $0.008647 | $0.009953 | $0.008483 | $0.009867 | $14.09 | $755,172 |
| 2018-09-08 | $0.009879 | $0.01002 | $0.008489 | $0.009534 | $95.17 | $729,768 |
| 2018-09-09 | $0.009530 | $0.01043 | $0.008280 | $0.01021 | $118.87 | $781,616 |
| 2018-09-10 | $0.01020 | $0.01036 | $0.009291 | $0.009344 | $65.31 | $715,444 |
| 2018-09-11 | $0.009360 | $0.009446 | $0.009153 | $0.009254 | $28.61 | $708,641 |
| 2018-09-12 | $0.009255 | $0.01077 | $0.007679 | $0.01052 | $1,611.50 | $805,619 |
| 2018-09-13 | $0.01053 | $0.01099 | $0.009556 | $0.009681 | $235.69 | $741,557 |
| 2018-09-14 | $0.009675 | $0.01112 | $0.009594 | $0.01105 | $111.98 | $846,469 |
| 2018-09-15 | $0.01103 | $0.01109 | $0.009732 | $0.009786 | $105.57 | $749,705 |
| 2018-09-16 | $0.009813 | $0.009813 | $0.008778 | $0.008835 | $197.49 | $676,890 |
| 2018-09-17 | $0.008856 | $0.009301 | $0.008771 | $0.009211 | $233.86 | $705,831 |
| 2018-09-18 | $0.009212 | $0.009704 | $0.009177 | $0.009650 | $40.73 | $739,601 |
| 2018-09-19 | $0.009656 | $0.009670 | $0.009560 | $0.009560 | $9.56 | $732,699 |
| 2018-09-20 | $0.008877 | $0.009017 | $0.008788 | $0.008983 | $65.00 | $688,641 |
| 2018-09-21 | $0.008986 | $0.01055 | $0.008772 | $0.01052 | $655.18 | $806,279 |
| 2018-09-22 | $0.01052 | $0.01055 | $0.008820 | $0.008850 | $154.57 | $678,680 |
| 2018-09-23 | $0.008855 | $0.009380 | $0.008671 | $0.008835 | $660.33 | $677,564 |
| 2018-09-24 | $0.008837 | $0.01005 | $0.008819 | $0.009093 | $52.23 | $697,506 |
| 2018-09-25 | $0.009083 | $0.009087 | $0.007625 | $0.007717 | $1,110.74 | $592,035 |
| 2018-09-26 | $0.007705 | $0.008822 | $0.007659 | $0.008729 | $470.59 | $669,711 |
| 2018-09-27 | $0.008739 | $0.009057 | $0.008494 | $0.009013 | $140.33 | $691,586 |
| 2018-09-28 | $0.009015 | $0.009167 | $0.008001 | $0.008956 | $136.61 | $687,340 |
| 2018-09-29 | $0.008950 | $0.008950 | $0.008763 | $0.008900 | $20.00 | $683,159 |
| 2018-09-30 | $0.009025 | $0.009107 | $0.008534 | $0.008605 | $43.96 | $660,649 |