TEC
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0426800 | $0.0426800 | $0.0426800 | $0.0423300 |
2021-05-22 | $0.0426800 | $0.0426800 | $0.0426800 | $0.0426800 |
2021-05-23 | $0.0426800 | $0.0426800 | $0.0426800 | $0.0426800 |
2021-05-24 | $0.0426800 | $0.0426800 | $0.0426800 | $0.0426800 |
2021-05-25 | $0.0426800 | $0.0426800 | $0.0426800 | $0.0426800 |
2021-05-26 | $0.0426800 | $0.0426800 | $0.0426800 | $0.0426800 |
2021-05-27 | $0.0426800 | $0.0426800 | $0.0426800 | $0.0426800 |
2021-05-28 | $0.0426800 | $0.0426800 | $0.0426800 | $0.0426800 |
2021-05-29 | $0.0426800 | $0.0426800 | $0.0426800 | $0.0426800 |
2021-05-30 | $0.0426800 | $0.0426800 | $0.0426800 | $0.0426800 |
2021-06-02 | $0.0426800 | $0.0426800 | $0.0426800 | $0.0426800 |
2021-06-03 | $0.0426800 | $0.0600 | $0.5900000 | $0.0240000 |
2021-06-04 | $0.0600 | $0.0600 | $0.0600 | $0.0600 |
2021-06-05 | $0.0350000 | $0.0250000 | $0.0350000 | $0.0250000 |
2021-06-06 | $0.0250000 | $0.0250000 | $0.0259300 | $0.0250000 |
2021-06-07 | $0.0250000 | $0.0250000 | $0.0250000 | $0.0250000 |
2021-06-08 | $0.0250000 | $0.0403900 | $0.5898000 | $0.0250000 |
2021-06-09 | $0.0403900 | $0.0250000 | $0.1300000 | $0.0250000 |
2021-06-10 | $0.0250000 | $0.0444400 | $0.0478900 | $0.0250000 |
2021-06-11 | $0.0444400 | $0.0444400 | $0.0444400 | $0.0444400 |
2021-06-12 | $0.0444400 | $0.0335900 | $0.3000000 | $0.0270000 |
2021-06-13 | $0.0335900 | $0.0335900 | $0.0433900 | $0.0335900 |
2021-06-14 | $0.0335900 | $0.0348600 | $0.0790 | $0.0334500 |
2021-06-15 | $0.0348600 | $0.0428700 | $0.2497000 | $0.0348600 |
2021-06-16 | $0.0428700 | $0.0620 | $0.1623000 | $0.0428700 |
2021-06-17 | $0.0620 | $0.0607 | $0.0620 | $0.0428700 |
2021-06-18 | $0.0607 | $0.0607 | $0.0607 | $0.0607 |
2021-06-19 | $0.0607 | $0.0607 | $0.0607 | $0.0607 |
2021-06-20 | $0.0607 | $0.0428700 | $0.0607 | $0.0428700 |
2021-06-21 | $0.0428700 | $0.0428700 | $0.0428700 | $0.0428700 |
2021-06-22 | $0.0428700 | $0.0399400 | $0.0500000 | $0.0399400 |
2021-06-23 | $0.0399400 | $0.0399400 | $0.0399400 | $0.0399400 |
2021-06-24 | $0.0399400 | $0.0399400 | $0.0399400 | $0.0399400 |
2021-06-25 | $0.0399400 | $0.0399400 | $0.0399400 | $0.0399400 |
2021-06-26 | $0.0399400 | $0.0376000 | $0.0399400 | $0.0376000 |
2021-06-27 | $0.0376000 | $0.0376000 | $0.0376000 | $0.0376000 |
2021-06-28 | $0.0376000 | $0.0376000 | $0.0376000 | $0.0376000 |
2021-06-29 | $0.0376000 | $0.0373300 | $0.0376000 | $0.0373300 |
2021-06-30 | $0.0373300 | $0.0373300 | $0.0373300 | $0.0373300 |
2021-07-01 | $0.0373300 | $0.0370000 | $0.0373300 | $0.0370000 |
2021-07-02 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-06 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-07 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-08 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-09 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-10 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-11 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-12 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-13 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-15 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-16 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-17 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-18 | $0.0370000 | $0.0370000 | $0.0370000 | $0.0370000 |
2021-07-19 | $0.0260000 | $0.0366100 | $0.0366100 | $0.0260000 |
2021-07-20 | $0.0366100 | $0.0366100 | $0.0366100 | $0.0366100 |
2021-07-21 | $0.0366100 | $0.0366100 | $0.0366100 | $0.0366100 |
2021-07-22 | $0.0366100 | $0.0366100 | $0.0366100 | $0.0366100 |
2021-07-23 | $0.0366100 | $0.0366100 | $0.0366100 | $0.0366100 |
2021-07-24 | $0.0366100 | $0.0366100 | $0.0366100 | $0.0366100 |
2021-07-26 | $0.0366100 | $0.0262400 | $0.0366100 | $0.0262400 |
2021-07-27 | $0.0262400 | $0.0262400 | $0.0262400 | $0.0262400 |
2021-07-28 | $0.0262400 | $0.0262400 | $0.0262400 | $0.0262400 |
2021-07-29 | $0.0262400 | $0.0262400 | $0.0262400 | $0.0262400 |
2021-07-30 | $0.0262400 | $0.0262400 | $0.0262400 | $0.0262400 |
2021-07-31 | $0.0262400 | $0.0262400 | $0.0262400 | $0.0262400 |
2021-08-01 | $0.0262400 | $0.0262400 | $0.0262400 | $0.0262400 |
2021-08-02 | $0.0262400 | $0.0262400 | $0.0262400 | $0.0262400 |
2021-08-04 | $0.0262400 | $0.0262400 | $0.0262400 | $0.0262400 |
2021-08-05 | $0.0262400 | $0.0262400 | $0.0262400 | $0.0262400 |
2021-08-06 | $0.0262400 | $0.0262400 | $0.0262400 | $0.0262400 |
2021-12-18 | $0.0500000 | $0.0500000 | $0.0500000 | $0.0500000 |
2021-12-19 | $0.0500000 | $0.0500000 | $0.0500000 | $0.0500000 |
2021-12-20 | $0.0303500 | $0.0302600 | $0.0303500 | $0.0302400 |
2021-12-21 | $0.0500000 | $0.0500000 | $0.0500000 | $0.0500000 |
2021-12-22 | $0.0318000 | $0.0318300 | $0.0318500 | $0.0317900 |
2021-12-23 | $0.0500000 | $0.0500000 | $0.0500000 | $0.0500000 |
2021-12-24 | $0.0330400 | $0.0330500 | $0.0330800 | $0.0330300 |
2021-12-25 | $0.0500000 | $0.0500000 | $0.0500000 | $0.0500000 |
2021-12-26 | $0.0327800 | $0.0327800 | $0.0328100 | $0.0327400 |
2021-12-27 | $0.0500000 | $0.0500000 | $0.0500000 | $0.0500000 |
2021-12-28 | $0.0329600 | $0.0329300 | $0.0329700 | $0.0328900 |
2022-01-21 | $0.0557 | $0.0557 | $0.0557 | $0.0557 |
2022-01-22 | $0.0557 | $0.0557 | $0.0557 | $0.0557 |
2022-01-23 | $0.0557 | $0.0557 | $0.0557 | $0.0557 |
2022-01-24 | $0.0557 | $0.0557 | $0.0557 | $0.0557 |
2022-01-25 | $0.0293600 | $0.0293300 | $0.0293700 | $0.0292400 |
2022-01-26 | $0.0557 | $0.0557 | $0.0557 | $0.0557 |
2022-01-27 | $0.0294600 | $0.0294800 | $0.0295000 | $0.0293900 |
2022-02-27 | $0.0279800 | $0.0279800 | $0.0279800 | $0.0279800 |
2022-02-28 | $0.0362100 | $0.0360500 | $0.0362500 | $0.0360400 |
2022-03-04 | $0.0322300 | $0.0322300 | $0.0322300 | $0.0322300 |
2022-03-05 | $0.0322300 | $0.0322300 | $0.0322300 | $0.0322300 |
2022-03-06 | $0.0322300 | $0.0322300 | $0.0322300 | $0.0322300 |
2022-03-09 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-10 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-11 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-12 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-13 | $0.0278800 | $0.0278600 | $0.0278800 | $0.0278600 |
2022-03-14 | $0.0278600 | $0.0278600 | $0.0278600 | $0.0278600 |
2022-03-15 | $0.0278600 | $0.0278600 | $0.0278600 | $0.0278600 |
2022-03-16 | $0.0278600 | $0.0278800 | $0.0278800 | $0.0278600 |
2022-03-17 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-18 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-19 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-20 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-21 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-25 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-26 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-27 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-28 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-29 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-30 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-03-31 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-01 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-05 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-06 | $0.0787 | $0.0786 | $0.0787 | $0.0785 |
2022-04-08 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-09 | $0.0731 | $0.0410600 | $0.0740 | $0.0410600 |
2022-04-10 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-11 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-12 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-13 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-14 | $0.0395000 | $0.0394500 | $0.0395100 | $0.0394400 |
2022-04-15 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-16 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-17 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-18 | $0.0278800 | $0.0278800 | $0.0278800 | $0.0278800 |
2022-04-19 | $0.0391800 | $0.0392100 | $0.0392100 | $0.0391700 |
2023-03-04 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-03-05 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-03-06 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-03-07 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-03-08 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-03-09 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-03-10 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-03-12 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-03-13 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-03-14 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-03-15 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-04-13 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-04-14 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-04-15 | $0.0208700 | $0.0146000 | $0.0208700 | $0.0146000 |
2023-04-16 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-04-17 | $0.0208700 | $0.0146000 | $0.0208700 | $0.0146000 |
2023-04-19 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-04-20 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-04-21 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-04-22 | $0.0208700 | $0.0146000 | $0.0208700 | $0.0146000 |
2023-04-23 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-04-24 | $0.0208700 | $0.0146000 | $0.0208700 | $0.0146000 |
2023-04-25 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-04-26 | $0.0208700 | $0.0146000 | $0.0208700 | $0.0146000 |
2023-05-05 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-05-06 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-05-07 | $0.0208700 | $0.0146000 | $0.0208700 | $0.0146000 |
2023-05-10 | $0.0208700 | $0.0208700 | $0.0208700 | $0.0208700 |
2023-05-11 | $0.0208700 | $0.0146000 | $0.0208700 | $0.0146000 |
Pair | Exchange |
---|---|
TEC/BTC | yobit |
TEC/DOGE | yobit |
TEC/ETH | yobit |
TEC/RUR | yobit |
TEC/USD | yobit |
TEC/WAVES | yobit |
TeCoin is a Proof of Work cryptocurrency that combines SHA-256, Keccak-512, Grøestl-512, BLAKE-512 in a secure way.