BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-02 | $0.003853 | $0.003940 | $0.003386 | $0.003407 | $13.59 | $108,617 |
| 2014-05-03 | $0.003412 | $0.003966 | $0.0005547 | $0.003491 | $63.22 | $111,286 |
| 2014-05-04 | $0.0002290 | $0.0007517 | $0.00004370 | $0.0001388 | $578.78 | $4,425.31 |
| 2014-05-05 | $0.0001391 | $0.001225 | $0.0001122 | $0.0003520 | $1,243.84 | $11,220.59 |
| 2014-05-06 | $0.0003523 | $0.0008618 | $0.0001640 | $0.0003539 | $623.27 | $11,282.62 |
| 2014-05-07 | $0.0003522 | $0.0003608 | $0.0001761 | $0.0001802 | $905.71 | $11,248.65 |
| 2014-05-08 | $0.0001799 | $0.0002540 | $0.0001596 | $0.0002154 | $193.66 | $13,447.20 |
| 2014-05-09 | $0.0002154 | $0.0006721 | $0.0002075 | $0.0002881 | $1,641.85 | $17,979.74 |
| 2014-05-10 | $0.0002877 | $0.0008632 | $0.0002877 | $0.0008591 | $3,315.38 | $53,624.87 |
| 2014-05-11 | $0.0008586 | $0.0008980 | $0.0002545 | $0.0004078 | $1,922.54 | $25,455.19 |
| 2014-05-12 | $0.0004078 | $0.0007468 | $0.0002674 | $0.0002674 | $569.40 | $16,691.57 |
| 2014-05-13 | $0.0002678 | $0.0003122 | $0.0002057 | $0.0002792 | $121.93 | $17,429.54 |
| 2014-05-14 | $0.0002791 | $0.0006575 | $0.0001282 | $0.0004033 | $1,510.45 | $25,178.42 |
| 2014-05-15 | $0.0004032 | $0.0006481 | $0.0001654 | $0.0002577 | $97.98 | $16,087.51 |
| 2014-05-16 | $0.0002577 | $0.0003311 | $0.0001693 | $0.0002601 | $196.99 | $16,241.56 |
| 2014-05-17 | $0.0002598 | $0.0005377 | $0.0001747 | $0.0002510 | $66.88 | $15,673.05 |
| 2014-05-18 | $0.0002512 | $0.0003078 | $0.0002051 | $0.0003078 | $73.84 | $19,218.49 |
| 2014-05-19 | $0.0003079 | $0.0004699 | $0.0002260 | $0.0002275 | $108.71 | $14,206.88 |
| 2014-05-20 | $0.0004685 | $0.0004801 | $0.0001861 | $0.0002769 | $633.41 | $17,291.98 |
| 2014-05-21 | $0.0002768 | $0.0005065 | $0.0002247 | $0.0003312 | $465.26 | $20,689.06 |
| 2014-05-22 | $0.0003314 | $0.0005045 | $0.0002257 | $0.0003729 | $326.05 | $23,313.61 |
| 2014-05-23 | $0.0003734 | $0.001165 | $0.0003018 | $0.0005008 | $2,460.73 | $31,311.67 |
| 2014-05-24 | $0.0005003 | $0.0006367 | $0.0004403 | $0.0004964 | $1,034.05 | $31,035.46 |
| 2014-05-25 | $0.0004964 | $0.0008565 | $0.0003589 | $0.0005465 | $876.10 | $34,170.19 |
| 2014-05-26 | $0.0005474 | $0.0007217 | $0.0002214 | $0.0004801 | $941.01 | $30,022.18 |
| 2014-05-27 | $0.0004799 | $0.0005673 | $0.0003021 | $0.0004929 | $114.59 | $30,820.77 |
| 2014-05-28 | $0.0004922 | $0.0004983 | $0.0001875 | $0.0001903 | $0.3636 | $11,896.95 |
| 2014-05-29 | $0.0003000 | $0.0004592 | $0.0001853 | $0.0001875 | $0.3856 | $11,724.85 |
| 2014-05-30 | $0.0001875 | $0.0003632 | $0.0001033 | $0.0002031 | $127.60 | $12,699.05 |
| 2014-05-31 | $0.0002031 | $0.0002047 | $0.0001237 | $0.0001812 | $28.74 | $11,328.36 |