TEMCO Coin Values TEMCO
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-07-23 | $0.0027880 | $0.0025620 | $0.0026610 | $0.0025620 |
2019-07-24 | $0.0025620 | $0.0025410 | $0.0025410 | $0.0024430 |
2019-07-25 | $0.0025410 | $0.0026680 | $0.0029650 | $0.0025690 |
2019-07-26 | $0.0026680 | $0.0033480 | $0.0033480 | $0.0026590 |
2019-07-27 | $0.0033480 | $0.0032230 | $0.0032230 | $0.0032230 |
2019-07-28 | $0.0032230 | $0.0025740 | $0.0032410 | $0.0024780 |
2019-07-29 | $0.0025740 | $0.0025670 | $0.0025670 | $0.0025670 |
2019-07-30 | $0.0025670 | $0.0023030 | $0.0025910 | $0.0023030 |
2019-07-31 | $0.0023030 | $0.0023210 | $0.0024210 | $0.0023210 |
2019-08-01 | $0.0023210 | $0.0023940 | $0.0023940 | $0.0023940 |
2019-08-02 | $0.0023940 | $0.0024220 | $0.0024220 | $0.0017900 |
2019-08-03 | $0.0024220 | $0.0024890 | $0.0024890 | $0.0024890 |
2019-08-04 | $0.0024890 | $0.0020860 | $0.0025250 | $0.0018660 |
2019-08-05 | $0.0020860 | $0.0018890 | $0.0022440 | $0.0018890 |
2019-08-06 | $0.0018890 | $0.0017200 | $0.0020640 | $0.0014910 |
2019-08-07 | $0.0017200 | $0.0017960 | $0.0017960 | $0.0017960 |
2019-08-08 | $0.0017960 | $0.0016780 | $0.0017970 | $0.0015580 |
2019-08-09 | $0.0016780 | $0.0014240 | $0.0016610 | $0.0011870 |
2019-08-10 | $0.0014240 | $0.0013550 | $0.0013550 | $0.0013550 |
2019-08-11 | $0.0013550 | $0.0015010 | $0.0015010 | $0.0013860 |
2019-08-12 | $0.0015010 | $0.0015940 | $0.0015940 | $0.0013660 |
2019-08-13 | $0.0015940 | $0.0013050 | $0.0015220 | $0.0013050 |
2019-08-14 | $0.0013050 | $0.0015050 | $0.0015050 | $0.0011040 |
2019-08-15 | $0.0015050 | $0.0015460 | $0.0015460 | $0.0015460 |
2019-08-16 | $0.0015460 | $0.0016580 | $0.0016580 | $0.0013470 |
2019-08-17 | $0.0016580 | $0.0015330 | $0.0016350 | $0.0015330 |
2019-08-18 | $0.0015330 | $0.0017550 | $0.0019620 | $0.0015490 |
2019-08-19 | $0.0017550 | $0.0018570 | $0.0018570 | $0.0018570 |
2019-08-20 | $0.0018570 | $0.0018310 | $0.0018310 | $0.0017230 |
2019-08-21 | $0.0018310 | $0.0017220 | $0.0017220 | $0.0017220 |
2019-08-22 | $0.0017220 | $0.0018190 | $0.0018190 | $0.0017180 |
2019-08-23 | $0.0018190 | $0.0018740 | $0.0018740 | $0.0018740 |
2019-08-24 | $0.0018740 | $0.0019290 | $0.0019290 | $0.0018270 |
2019-08-25 | $0.0019290 | $0.0019270 | $0.0019270 | $0.0018260 |
2019-08-26 | $0.0019270 | $0.0017620 | $0.0019690 | $0.0016580 |
2019-08-27 | $0.0017620 | $0.0017300 | $0.0017300 | $0.0016280 |
2019-08-28 | $0.0017300 | $0.0015560 | $0.0016530 | $0.0015560 |
2019-08-29 | $0.0015560 | $0.0015190 | $0.0015190 | $0.0015190 |
2019-08-30 | $0.0015190 | $0.0015340 | $0.0015340 | $0.0015340 |
2019-08-31 | $0.0015340 | $0.0015400 | $0.0015400 | $0.0015400 |
2019-09-01 | $0.0015400 | $0.0015630 | $0.0015630 | $0.0015630 |
2019-09-02 | $0.0015630 | $0.0016620 | $0.0016620 | $0.0016620 |
2019-09-03 | $0.0016620 | $0.0017000 | $0.0017000 | $0.0017000 |
2019-09-04 | $0.0017000 | $0.0014820 | $0.0016940 | $0.0011640 |
2019-09-05 | $0.0014820 | $0.0014780 | $0.0016890 | $0.0014780 |
2019-09-06 | $0.0014780 | $0.0014430 | $0.0014430 | $0.0014430 |
2019-09-07 | $0.0014430 | $0.0014690 | $0.0014690 | $0.0014690 |
2019-09-08 | $0.0014690 | $0.0014590 | $0.0014590 | $0.0014590 |
2019-09-09 | $0.0014590 | $0.0012380 | $0.0014440 | $0.0012380 |
2019-09-10 | $0.0012380 | $0.0012130 | $0.0012130 | $0.0012130 |
2019-09-11 | $0.0012130 | $0.0014230 | $0.0015250 | $0.0012200 |
2019-09-12 | $0.0014230 | $0.0014600 | $0.0014600 | $0.0014600 |
2019-09-13 | $0.0014600 | $0.0014520 | $0.0014520 | $0.0014520 |
2019-09-14 | $0.0014520 | $0.0014510 | $0.0014510 | $0.0014510 |
2019-09-15 | $0.0014510 | $0.0014440 | $0.0014440 | $0.0014440 |
2019-09-16 | $0.0014440 | $0.0013350 | $0.0014380 | $0.0013350 |
2019-09-17 | $0.0013350 | $0.0013260 | $0.0013260 | $0.0012240 |
2019-09-18 | $0.0013260 | $0.0012200 | $0.0014230 | $0.0012200 |
2019-09-19 | $0.0012200 | $0.0013370 | $0.0013370 | $0.0012340 |
2019-09-20 | $0.0013370 | $0.0013230 | $0.0013230 | $0.0013230 |
2019-09-21 | $0.0013230 | $0.0012980 | $0.0012980 | $0.0012980 |
2019-09-22 | $0.0012980 | $0.0013050 | $0.0013050 | $0.0013050 |
2019-09-23 | $0.0013050 | $0.0010660 | $0.0012600 | $0.0009700 |
2019-09-24 | $0.0010660 | $0.0009400 | $0.0009400 | $0.0009400 |
2019-09-25 | $0.0009400 | $0.0009290 | $0.0009290 | $0.0009290 |
2019-09-26 | $0.0009290 | $0.0008880 | $0.0008880 | $0.0008080 |
2019-09-27 | $0.0008880 | $0.0009020 | $0.0009020 | $0.0009020 |
2019-09-28 | $0.0009020 | $0.0009050 | $0.0009050 | $0.0009050 |
2019-09-29 | $0.0009050 | $0.0008870 | $0.0008870 | $0.0008870 |
2019-09-30 | $0.0008870 | $0.0009150 | $0.0009150 | $0.0009150 |
2019-10-01 | $0.0009150 | $0.0009160 | $0.0009160 | $0.0009160 |
2019-10-02 | $0.0009160 | $0.0007550 | $0.0009230 | $0.0005870 |
2019-10-03 | $0.0007550 | $0.0007420 | $0.0007420 | $0.0007420 |
2019-10-04 | $0.0007420 | $0.0007350 | $0.0007350 | $0.0007350 |
2019-10-05 | $0.0007350 | $0.0007360 | $0.0007360 | $0.0007360 |
2019-10-06 | $0.0007360 | $0.0007870 | $0.0007870 | $0.0007080 |
2019-10-07 | $0.0007870 | $0.0008220 | $0.0008220 | $0.0008220 |
2019-10-08 | $0.0008220 | $0.0008190 | $0.0008190 | $0.0008190 |
2019-10-09 | $0.0008190 | $0.0008590 | $0.0008590 | $0.0008590 |
2019-10-10 | $0.0008590 | $0.0006880 | $0.0008600 | $0.0006880 |
2019-10-11 | $0.0006880 | $0.0006620 | $0.0006620 | $0.0006620 |
2019-10-12 | $0.0006620 | $0.0006650 | $0.0006650 | $0.0006650 |
2019-10-13 | $0.0006650 | $0.0006640 | $0.0006640 | $0.0006640 |
2019-10-14 | $0.0006640 | $0.0006690 | $0.0006690 | $0.0006690 |
2019-10-15 | $0.0006690 | $0.0006540 | $0.0006540 | $0.0006540 |
2019-10-16 | $0.0006540 | $0.0006410 | $0.0006410 | $0.0006410 |
2019-10-17 | $0.0006410 | $0.0006470 | $0.0006470 | $0.0006470 |
2019-10-18 | $0.0006470 | $0.0005580 | $0.0006380 | $0.0005580 |
2019-10-19 | $0.0005580 | $0.0005580 | $0.0005580 | $0.0005580 |
2019-10-20 | $0.0005580 | $0.0005770 | $0.0005770 | $0.0005770 |
2019-10-21 | $0.0005770 | $0.0005760 | $0.0005760 | $0.0005760 |
2019-10-22 | $0.0005760 | $0.0005620 | $0.0005620 | $0.0005620 |
2019-10-23 | $0.0005620 | $0.0005240 | $0.0005240 | $0.0005240 |
2019-10-24 | $0.0005240 | $0.0005210 | $0.0005210 | $0.0005210 |
2019-10-25 | $0.0005210 | $0.0006070 | $0.0006070 | $0.0006070 |
2019-10-26 | $0.0006070 | $0.0006480 | $0.0006480 | $0.0006480 |
2019-10-27 | $0.0006480 | $0.0006680 | $0.0006680 | $0.0006680 |
2019-10-28 | $0.0006680 | $0.0006460 | $0.0006460 | $0.0006460 |
2019-10-29 | $0.0006460 | $0.0006600 | $0.0006600 | $0.0006600 |
2019-10-30 | $0.0006600 | $0.0006420 | $0.0006420 | $0.0006420 |
2019-10-31 | $0.0006420 | $0.0006410 | $0.0006410 | $0.0004580 |
2019-11-01 | $0.0006410 | $0.0006480 | $0.0006480 | $0.0006480 |
2019-11-02 | $0.0006480 | $0.0006520 | $0.0006520 | $0.0006520 |
2019-11-03 | $0.0006520 | $0.0006460 | $0.0006460 | $0.0006460 |
2019-11-04 | $0.0007380 | $0.0006600 | $0.0007540 | $0.0004710 |
2019-11-05 | $0.0006600 | $0.0006530 | $0.0006530 | $0.0006530 |
2019-11-06 | $0.0006530 | $0.0006540 | $0.0006540 | $0.0006540 |
2019-11-07 | $0.0006540 | $0.0007370 | $0.0007370 | $0.0006450 |
2019-11-08 | $0.0007370 | $0.0007020 | $0.0007020 | $0.0007020 |
2019-11-09 | $0.0007020 | $0.0007060 | $0.0007060 | $0.0007060 |
2019-11-10 | $0.0007060 | $0.0007240 | $0.0007240 | $0.0007240 |
2019-11-11 | $0.0007240 | $0.0006980 | $0.0006980 | $0.0006980 |
2019-11-12 | $0.0006980 | $0.0007900 | $0.0007900 | $0.0007020 |
2019-11-13 | $0.0007930 | $0.0007890 | $0.0007890 | $0.0007890 |
2019-11-14 | $0.0007900 | $0.0007790 | $0.0007790 | $0.0007790 |
2019-11-15 | $0.0007780 | $0.0007660 | $0.0007660 | $0.0007660 |
2019-11-16 | $0.0007620 | $0.0007640 | $0.0007640 | $0.0007640 |
2019-11-17 | $0.0007650 | $0.0007700 | $0.0007700 | $0.0007700 |
2019-11-18 | $0.0007660 | $0.0007400 | $0.0007400 | $0.0007400 |
2019-11-19 | $0.0007400 | $0.0007370 | $0.0007400 | $0.0007370 |
2019-11-24 | $0.0006600 | $0.0006350 | $0.0006350 | $0.0006350 |
2019-11-25 | $0.0006350 | $0.0006240 | $0.0006350 | $0.0006240 |
2019-11-26 | $0.0005710 | $0.0005720 | $0.0005720 | $0.0005720 |
2019-11-27 | $0.0005740 | $0.0006040 | $0.0006040 | $0.0006040 |
2019-11-28 | $0.0006020 | $0.0005930 | $0.0005930 | $0.0005930 |
2019-11-29 | $0.0005930 | $0.0005950 | $0.0005950 | $0.0005930 |
2019-11-30 | $0.0006220 | $0.0006050 | $0.0006050 | $0.0006050 |
2019-12-01 | $0.0006050 | $0.0006060 | $0.0006060 | $0.0006050 |
2019-12-04 | $0.0005850 | $0.0005780 | $0.0005780 | $0.0005780 |
2019-12-05 | $0.0005770 | $0.0005930 | $0.0005930 | $0.0005930 |
2019-12-06 | $0.0005930 | $0.0005910 | $0.0005930 | $0.0005910 |
2019-12-07 | $0.0006050 | $0.0006040 | $0.0006040 | $0.0005280 |
2019-12-08 | $0.0006040 | $0.0006020 | $0.0006040 | $0.0006020 |
2019-12-09 | $0.0006030 | $0.0003680 | $0.0006620 | $0.0003680 |
2019-12-10 | $0.0003680 | $0.0005080 | $0.0005800 | $0.0003630 |
2019-12-11 | $0.0005060 | $0.0005050 | $0.0007220 | $0.0005050 |
2019-12-12 | $0.0005050 | $0.0005050 | $0.0005770 | $0.0004330 |
2019-12-13 | $0.0005050 | $0.0005050 | $0.0005050 | $0.0005050 |
2019-12-21 | $0.0005040 | $0.0005020 | $0.0005020 | $0.0005020 |
2019-12-22 | $0.0005010 | $0.0005190 | $0.0005930 | $0.0004450 |
2019-12-23 | $0.0005190 | $0.0005320 | $0.0005320 | $0.0005190 |
2019-12-26 | $0.0005040 | $0.0005050 | $0.0005050 | $0.0005050 |
2019-12-27 | $0.0005050 | $0.0005040 | $0.0005050 | $0.0005040 |
2019-12-29 | $0.0005120 | $0.0005190 | $0.0005190 | $0.0005190 |
2019-12-30 | $0.0005180 | $0.0005090 | $0.0005090 | $0.0004360 |
2019-12-31 | $0.0005060 | $0.0005030 | $0.0005750 | $0.0004310 |
2020-01-01 | $0.0005030 | $0.0005040 | $0.0005040 | $0.0004320 |
2020-01-02 | $0.0005030 | $0.0004880 | $0.0004880 | $0.0004190 |
2020-01-03 | $0.0004880 | $0.0005120 | $0.0005840 | $0.0004380 |
2020-01-04 | $0.0005140 | $0.0005150 | $0.0005150 | $0.0005150 |
2020-01-05 | $0.0005150 | $0.0005150 | $0.0005150 | $0.0005150 |
2020-01-06 | $0.0005150 | $0.0005150 | $0.0005150 | $0.0005150 |
2020-01-07 | $0.0005430 | $0.0005630 | $0.0005630 | $0.0004830 |
2020-01-08 | $0.0005710 | $0.0005650 | $0.0005650 | $0.0004840 |
2020-01-09 | $0.0005650 | $0.0005620 | $0.0005650 | $0.0005620 |
2020-01-10 | $0.0005470 | $0.0005660 | $0.0005660 | $0.0004850 |
2020-01-11 | $0.0005730 | $0.0005650 | $0.0005650 | $0.0005650 |
2020-01-12 | $0.0005620 | $0.0004890 | $0.0005710 | $0.0004080 |
2020-01-13 | $0.0004910 | $0.0004880 | $0.0004880 | $0.0004880 |
2020-01-14 | $0.0004860 | $0.0005240 | $0.0005240 | $0.0005240 |
2020-01-15 | $0.0005240 | $0.0005250 | $0.0005250 | $0.0005240 |
2020-01-16 | $0.0004410 | $0.0004360 | $0.0005230 | $0.0004360 |
2020-01-17 | $0.0004360 | $0.0005360 | $0.0005360 | $0.0004460 |
2020-01-18 | $0.0004450 | $0.0003580 | $0.0004470 | $0.0003580 |
2020-01-19 | $0.0003560 | $0.0003450 | $0.0003450 | $0.0003450 |
2020-01-20 | $0.0003480 | $0.0004320 | $0.0004320 | $0.0003460 |
2020-01-21 | $0.0004320 | $0.0005240 | $0.0005240 | $0.0004370 |
2020-01-22 | $0.0005240 | $0.0005190 | $0.0005190 | $0.0005190 |
2020-01-23 | $0.0005200 | $0.0005040 | $0.0005040 | $0.0005040 |
2020-01-24 | $0.0005040 | $0.0005070 | $0.0005070 | $0.0005070 |
2020-01-25 | $0.0005060 | $0.0005010 | $0.0005010 | $0.0005010 |
2020-01-26 | $0.0005010 | $0.0005140 | $0.0005140 | $0.0005140 |
2020-01-27 | $0.0005160 | $0.0005330 | $0.0005330 | $0.0005330 |
2020-01-28 | $0.0005340 | $0.0005480 | $0.0005480 | $0.0005480 |
2020-01-29 | $0.0005640 | $0.0005600 | $0.0005600 | $0.0005600 |
2020-01-30 | $0.0005600 | $0.0005570 | $0.0005600 | $0.0005570 |
2020-02-12 | $0.0006160 | $0.0006210 | $0.0006210 | $0.0006210 |
2020-02-13 | $0.0006210 | $0.0006200 | $0.0006210 | $0.0006200 |
2022-01-20 | $0.005001 | $0.0048840 | $0.0048840 | $0.0048840 |
2022-01-21 | $0.0048840 | $0.0048790 | $0.0048850 | $0.0048520 |
2022-01-22 | $0.0043760 | $0.0042090 | $0.0042090 | $0.0042090 |
2022-01-23 | $0.0042090 | $0.0043550 | $0.0043550 | $0.0043550 |
2022-01-24 | $0.0043550 | $0.0043200 | $0.0043550 | $0.0043160 |
2022-01-28 | $0.0044630 | $0.0045290 | $0.0045290 | $0.0045290 |
2022-01-29 | $0.0045290 | $0.0045470 | $0.0045600 | $0.0045210 |
2022-02-01 | $0.0046190 | $0.0046470 | $0.0046470 | $0.0046470 |
2022-02-02 | $0.0046470 | $0.0044300 | $0.0044300 | $0.0044300 |
2022-02-03 | $0.0044300 | $0.0044790 | $0.0044790 | $0.0044790 |
2022-02-04 | $0.0044790 | $0.0049910 | $0.0049910 | $0.0049910 |
2022-02-05 | $0.0049910 | $0.0049700 | $0.0049700 | $0.0049700 |
2022-02-06 | $0.0049700 | $0.005089 | $0.005089 | $0.005089 |
2022-02-07 | $0.005089 | $0.005053 | $0.005101 | $0.005050 |
Pair | Exchange |
---|---|
TEMCO/BTC | bittrex |
TEMCO/USDT | coinbene |
TEMCO/KRW | coinone |
TEMCO combines innovative technologies - smart contracts, blockchain, and big data. Data is uploaded to the blockchain using smart contracts and then migrated to big data. This design enables businesses to maximize the use of valuable information.
TEMCO tokens and incentive points are rewarded to users when they participate in the community. To motivate users, it gives more TEMCO tokens and incentive points to monthly top reviewers, highly rated businesses, and community-voted feedback writers. Users can spend the tokens in the TEMCO marketplace.
Sorry, detailed technology about TEMCO is not currently available
Sorry, detailed features about TEMCO is not currently available