TeslaCoin TES
Xếp hạng #?
07:34:00 18/04/2019
TeslaCoin (TES)
Không hoạt động
Lịch sử giá TeslaCoin (TES) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005230 | $0.006483 | $0.005024 | $0.005864 | $446.11 | $454,276 |
| 2018-12-02 | $0.005860 | $0.006588 | $0.005762 | $0.006427 | $67.28 | $497,899 |
| 2018-12-03 | $0.006463 | $0.006510 | $0.004979 | $0.005428 | $604.41 | $420,576 |
| 2018-12-04 | $0.005424 | $0.006492 | $0.005088 | $0.005140 | $95.53 | $398,310 |
| 2018-12-05 | $0.005145 | $0.005993 | $0.005000 | $0.005062 | $87.32 | $392,321 |
| 2018-12-06 | $0.005060 | $0.006123 | $0.004430 | $0.004538 | $642.94 | $351,827 |
| 2018-12-07 | $0.004529 | $0.004765 | $0.004346 | $0.004617 | $94.25 | $357,961 |
| 2018-12-08 | $0.004614 | $0.004724 | $0.004196 | $0.004356 | $9.77 | $337,764 |
| 2018-12-09 | $0.004339 | $0.004484 | $0.004334 | $0.004460 | $0 | $345,898 |
| 2018-12-10 | $0.004460 | $0.004901 | $0.004327 | $0.004895 | $187.04 | $379,720 |
| 2018-12-11 | $0.004888 | $0.004912 | $0.004051 | $0.004153 | $128.96 | $322,224 |
| 2018-12-12 | $0.004149 | $0.004664 | $0.004115 | $0.004637 | $179.88 | $359,846 |
| 2018-12-13 | $0.004640 | $0.004841 | $0.004085 | $0.004834 | $182.70 | $375,178 |
| 2018-12-14 | $0.004830 | $0.005157 | $0.004097 | $0.004097 | $96.45 | $318,007 |
| 2018-12-15 | $0.004099 | $0.004291 | $0.004045 | $0.004270 | $9.82 | $331,482 |
| 2018-12-16 | $0.004270 | $0.004359 | $0.003260 | $0.004288 | $1,207.04 | $332,904 |
| 2018-12-17 | $0.004292 | $0.004744 | $0.003602 | $0.004575 | $645.25 | $355,269 |
| 2018-12-18 | $0.004576 | $0.004620 | $0.003963 | $0.004356 | $102.55 | $338,294 |
| 2018-12-19 | $0.004055 | $0.004315 | $0.003891 | $0.004095 | $188.82 | $318,039 |
| 2018-12-20 | $0.004085 | $0.004657 | $0.004074 | $0.004588 | $22.73 | $356,419 |
| 2018-12-21 | $0.004574 | $0.005150 | $0.004239 | $0.004273 | $20.17 | $331,952 |
| 2018-12-22 | $0.004276 | $0.004826 | $0.004092 | $0.004819 | $324.87 | $374,447 |
| 2018-12-23 | $0.004829 | $0.004876 | $0.004357 | $0.004398 | $321.01 | $341,800 |
| 2018-12-24 | $0.004400 | $0.004702 | $0.004374 | $0.004402 | $13.91 | $342,101 |
| 2018-12-25 | $0.004411 | $0.004411 | $0.004055 | $0.004127 | $432.63 | $320,755 |
| 2018-12-26 | $0.004126 | $0.004226 | $0.004084 | $0.004207 | $129.70 | $327,030 |
| 2018-12-27 | $0.004204 | $0.004529 | $0.004204 | $0.004342 | $129.78 | $337,640 |
| 2018-12-28 | $0.004344 | $0.004389 | $0.003931 | $0.004034 | $0.5686 | $313,716 |
| 2018-12-29 | $0.004034 | $0.004673 | $0.003972 | $0.004126 | $82.98 | $320,918 |
| 2018-12-30 | $0.004130 | $0.004221 | $0.004091 | $0.004175 | $56.71 | $324,749 |
| 2018-12-31 | $0.004180 | $0.004506 | $0.004093 | $0.004494 | $702.94 | $349,620 |