
TeaDAO TEA
22 Вотчлистов
GameFi
Курс TEA
Исторические Данные для TeaDAO
Скачать данные
Дата | Открытие | Макс | Мин | Средняя | Закрыть | Изм. | Объём | Изм. Объема | Капитализ. | Изм. Капитализ. |
---|---|---|---|---|---|---|---|---|---|---|
16 Jan 2024 | $ 0.170 | $ 0.200 | $ 0.170 | $ 0.180 | $ 0.180 | +5.91% | $ 0.00 | -100% | $ 0.00 | |
15 Jan 2024 | $ 0.262 | $ 0.262 | $ 0.0622 | $ 0.189 | $ 0.170 | -35.1% | $ 453.47 | -50.1% | $ 0.00 | |
14 Jan 2024 | $ 0.230 | $ 0.268 | $ 0.120 | $ 0.220 | $ 0.262 | +13.9% | $ 908.06 | -27.9% | $ 0.00 | |
13 Jan 2024 | $ 0.269 | $ 0.269 | $ 0.230 | $ 0.250 | $ 0.230 | -14.6% | $ 1,259 | +93.7% | $ 0.00 | |
12 Jan 2024 | $ 0.270 | $ 0.326 | $ 0.251 | $ 0.279 | $ 0.269 | -0.09% | $ 649.98 | -66.2% | $ 0.00 | |
11 Jan 2024 | $ 0.255 | $ 0.282 | $ 0.254 | $ 0.265 | $ 0.270 | +5.90% | $ 1,923 | +198.9% | $ 0.00 | |
10 Jan 2024 | $ 0.260 | $ 0.306 | $ 0.252 | $ 0.268 | $ 0.255 | -2.12% | $ 643.32 | +58.3% | $ 0.00 | |
9 Jan 2024 | $ 0.267 | $ 0.272 | $ 0.251 | $ 0.263 | $ 0.260 | -2.59% | $ 406.27 | -56.8% | $ 0.00 | |
8 Jan 2024 | $ 0.261 | $ 0.299 | $ 0.261 | $ 0.272 | $ 0.267 | +2.44% | $ 941.52 | -68.4% | $ 0.00 | |
7 Jan 2024 | $ 0.268 | $ 0.289 | $ 0.253 | $ 0.268 | $ 0.261 | -2.63% | $ 2,984 | +563.5% | $ 0.00 | |
6 Jan 2024 | $ 0.275 | $ 0.280 | $ 0.260 | $ 0.271 | $ 0.268 | -2.69% | $ 449.76 | -22.9% | $ 0.00 | |
5 Jan 2024 | $ 0.284 | $ 0.289 | $ 0.260 | $ 0.277 | $ 0.275 | -3.18% | $ 583.55 | +33.4% | $ 0.00 | |
4 Jan 2024 | $ 0.277 | $ 0.284 | $ 0.265 | $ 0.278 | $ 0.284 | +2.44% | $ 437.37 | -46.2% | $ 0.00 | |
3 Jan 2024 | $ 0.293 | $ 0.296 | $ 0.276 | $ 0.286 | $ 0.277 | -5.42% | $ 812.59 | +2.07% | $ 0.00 | |
2 Jan 2024 | $ 0.269 | $ 0.329 | $ 0.269 | $ 0.290 | $ 0.293 | +9.04% | $ 796.09 | -13.8% | $ 0.00 | |
1 Jan 2024 | $ 0.298 | $ 0.301 | $ 0.261 | $ 0.282 | $ 0.269 | -9.77% | $ 924.07 | +10.8% | $ 0.00 | |
31 Dec 2023 | $ 0.308 | $ 0.336 | $ 0.270 | $ 0.303 | $ 0.298 | -3.12% | $ 833.67 | -28.5% | $ 0.00 | |
30 Dec 2023 | $ 0.329 | $ 0.329 | $ 0.270 | $ 0.309 | $ 0.308 | -6.42% | $ 1,166 | +7.22% | $ 0.00 | |
29 Dec 2023 | $ 0.335 | $ 0.381 | $ 0.302 | $ 0.337 | $ 0.329 | -1.88% | $ 1,088 | -53.2% | $ 0.00 | |
28 Dec 2023 | $ 0.377 | $ 0.395 | $ 0.295 | $ 0.352 | $ 0.340 | -9.72% | $ 2,324 | +21.3% | $ 0.00 | |
27 Dec 2023 | $ 0.413 | $ 0.413 | $ 0.340 | $ 0.386 | $ 0.377 | -8.75% | $ 1,916 | +78.3% | $ 0.00 | |
26 Dec 2023 | $ 0.407 | $ 0.432 | $ 0.384 | $ 0.409 | $ 0.413 | +1.44% | $ 1,075 | -13.9% | $ 0.00 | |
25 Dec 2023 | $ 0.420 | $ 0.420 | $ 0.380 | $ 0.407 | $ 0.409 | -2.70% | $ 1,248 | +135.3% | $ 0.00 | |
24 Dec 2023 | $ 0.432 | $ 0.437 | $ 0.386 | $ 0.419 | $ 0.420 | -2.73% | $ 530.39 | -76.5% | $ 0.00 | |
23 Dec 2023 | $ 0.421 | $ 0.460 | $ 0.383 | $ 0.424 | $ 0.432 | +2.54% | $ 2,255 | +116.4% | $ 0.00 | |
22 Dec 2023 | $ 0.418 | $ 0.429 | $ 0.397 | $ 0.416 | $ 0.421 | +0.74% | $ 1,042 | -77.4% | $ 0.00 | |
21 Dec 2023 | $ 0.392 | $ 0.528 | $ 0.389 | $ 0.432 | $ 0.418 | +6.64% | $ 4,615 | +98.3% | $ 0.00 | |
20 Dec 2023 | $ 0.384 | $ 0.503 | $ 0.384 | $ 0.416 | $ 0.392 | +2.16% | $ 2,327 | +142.7% | $ 0.00 | |
19 Dec 2023 | $ 0.381 | $ 0.440 | $ 0.363 | $ 0.392 | $ 0.384 | +0.58% | $ 959.07 | -27.4% | $ 0.00 | |
18 Dec 2023 | $ 0.383 | $ 0.460 | $ 0.368 | $ 0.398 | $ 0.381 | -0.41% | $ 1,321 | -0.61% | $ 0.00 | |
17 Dec 2023 | $ 0.379 | $ 0.390 | $ 0.368 | $ 0.380 | $ 0.383 | +0.95% | $ 1,329 | -75.7% | $ 0.00 | |
16 Dec 2023 | $ 0.519 | $ 0.519 | $ 0.379 | $ 0.449 | $ 0.379 | -26.9% | $ 5,461 | -42.6% | $ 0.00 | |
15 Dec 2023 | $ 0.402 | $ 0.591 | $ 0.374 | $ 0.471 | $ 0.519 | +29.2% | $ 9,507 | +918.7% | $ 0.00 | |
14 Dec 2023 | $ 0.421 | $ 0.421 | $ 0.389 | $ 0.408 | $ 0.402 | -4.59% | $ 933.23 | -54.5% | $ 0.00 | |
13 Dec 2023 | $ 0.489 | $ 0.489 | $ 0.392 | $ 0.448 | $ 0.421 | -13.9% | $ 2,051 | +20.8% | $ 0.00 | |
12 Dec 2023 | $ 0.413 | $ 0.497 | $ 0.411 | $ 0.453 | $ 0.489 | +18.4% | $ 1,698 | +52.3% | $ 0.00 | |
11 Dec 2023 | $ 0.432 | $ 0.449 | $ 0.394 | $ 0.422 | $ 0.413 | -4.45% | $ 1,115 | -80% | $ 0.00 | |
10 Dec 2023 | $ 0.389 | $ 0.522 | $ 0.347 | $ 0.423 | $ 0.432 | +11% | $ 5,581 | +481.8% | $ 0.00 | |
9 Dec 2023 | $ 0.352 | $ 0.389 | $ 0.350 | $ 0.370 | $ 0.389 | +10.6% | $ 959.34 | +154.4% | $ 0.00 | |
8 Dec 2023 | $ 0.359 | $ 0.360 | $ 0.335 | $ 0.351 | $ 0.352 | -2.14% | $ 377.09 | -75.9% | $ 0.00 | |
7 Dec 2023 | $ 0.392 | $ 0.392 | $ 0.336 | $ 0.370 | $ 0.359 | -8.33% | $ 1,565 | +239.5% | $ 0.00 | |
6 Dec 2023 | $ 0.393 | $ 0.395 | $ 0.370 | $ 0.388 | $ 0.392 | -0.26% | $ 461.12 | +92.6% | $ 0.00 | |
5 Dec 2023 | $ 0.400 | $ 0.400 | $ 0.380 | $ 0.393 | $ 0.393 | -1.66% | $ 239.42 | -62.3% | $ 0.00 | |
4 Dec 2023 | $ 0.390 | $ 0.431 | $ 0.380 | $ 0.400 | $ 0.400 | +2.58% | $ 634.43 | -70.7% | $ 0.00 | |
3 Dec 2023 | $ 0.451 | $ 0.488 | $ 0.372 | $ 0.428 | $ 0.400 | -11.2% | $ 2,164 | -78.4% | $ 0.00 | |
2 Dec 2023 | $ 0.448 | $ 0.544 | $ 0.418 | $ 0.465 | $ 0.451 | +0.50% | $ 10,035 | +142.6% | $ 0.00 | |
1 Dec 2023 | $ 0.400 | $ 0.510 | $ 0.400 | $ 0.440 | $ 0.448 | +12.1% | $ 4,137 | +1,635% | $ 0.00 | |
30 Nov 2023 | $ 0.408 | $ 0.415 | $ 0.386 | $ 0.402 | $ 0.400 | -1.87% | $ 238.47 | -81.3% | $ 0.00 | |
29 Nov 2023 | $ 0.430 | $ 0.430 | $ 0.393 | $ 0.415 | $ 0.408 | -5.22% | $ 1,279 | +313.4% | $ 0.00 | |
28 Nov 2023 | $ 0.407 | $ 0.432 | $ 0.407 | $ 0.419 | $ 0.430 | +5.81% | $ 309.31 | -83.4% | $ 0.00 |
1 - 50 из 205
Показывать по
50