BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.0001809 | $0.0002090 | $0.0001195 | $0.0001195 | $52.96 | $7,475.18 |
| 2014-06-02 | $0.0001197 | $0.0002112 | $0.0001176 | $0.0002112 | $50.99 | $13,208.02 |
| 2014-06-03 | $0.0002114 | $0.0003977 | $0.0001986 | $0.0002003 | $188.81 | $12,524.33 |
| 2014-06-04 | $0.0002003 | $0.0002006 | $0.0001100 | $0.0001219 | $156.38 | $7,622.07 |
| 2014-06-05 | $0.0001219 | $0.0001320 | $0.00007264 | $0.0001317 | $104.48 | $8,238.09 |
| 2014-06-06 | $0.0001319 | $0.0001707 | $0.00009802 | $0.0001243 | $123.48 | $7,773.03 |
| 2014-06-07 | $0.0001242 | $0.0001438 | $0.0001167 | $0.0001244 | $113.18 | $7,782.03 |
| 2014-06-08 | $0.0001244 | $0.0001316 | $0.00007195 | $0.00007219 | $60.44 | $4,514.45 |
| 2014-06-09 | $0.00007218 | $0.00009761 | $0.00007088 | $0.00009092 | $35.73 | $5,685.45 |
| 2014-06-10 | $0.00009088 | $0.00009214 | $0.00006535 | $0.00007183 | $53.82 | $4,491.74 |
| 2014-06-11 | $0.00007185 | $0.00008453 | $0.00005077 | $0.00008240 | $144.35 | $5,152.93 |
| 2014-06-12 | $0.00008229 | $0.00008287 | $0.00004441 | $0.00005312 | $5.55 | $3,322.03 |
| 2014-06-13 | $0.00005283 | $0.00006739 | $0.00004693 | $0.00004796 | $26.39 | $2,999.41 |
| 2014-06-14 | $0.00004801 | $0.0003131 | $0.00004626 | $0.0002152 | $7,922.57 | $13,457.34 |
| 2014-06-15 | $0.0002136 | $0.0002304 | $0.00007444 | $0.00007688 | $379.96 | $4,807.41 |
| 2014-06-16 | $0.00007708 | $0.00009102 | $0.00005915 | $0.00005915 | $133.55 | $3,698.77 |
| 2014-06-17 | $0.00005922 | $0.0001084 | $0.00005344 | $0.00006109 | $65.01 | $3,820.00 |
| 2014-06-18 | $0.00006098 | $0.0002267 | $0.00006091 | $0.0001276 | $6,894.45 | $7,980.33 |
| 2014-06-19 | $0.0001277 | $0.0001824 | $0.00008358 | $0.00008381 | $295.77 | $5,259.13 |
| 2014-06-20 | $0.00008373 | $0.0001200 | $0.00008252 | $0.0001068 | $15.14 | $6,700.74 |
| 2014-06-21 | $0.0001069 | $0.0001071 | $0.00008263 | $0.00008942 | $17.36 | $5,611.68 |
| 2014-06-22 | $0.00008925 | $0.0001089 | $0.00008386 | $0.0001084 | $17.09 | $6,805.36 |
| 2014-06-23 | $0.0001084 | $0.0001085 | $0.00007036 | $0.00007720 | $17.17 | $4,844.90 |
| 2014-06-24 | $0.00007722 | $0.0002301 | $0.00007066 | $0.0001754 | $13,467.80 | $11,011.04 |
| 2014-06-25 | $0.0001864 | $0.0002562 | $0.00008568 | $0.0001196 | $5,346.46 | $7,505.77 |
| 2014-06-26 | $0.0001472 | $0.0001552 | $0.00009138 | $0.0001102 | $164.73 | $6,919.22 |
| 2014-06-27 | $0.0001104 | $0.0001346 | $0.0001015 | $0.0001015 | $45.73 | $6,375.02 |
| 2014-06-28 | $0.0001018 | $0.0001141 | $0.00008960 | $0.0001133 | $6.20 | $7,116.73 |
| 2014-06-29 | $0.0001133 | $0.0001133 | $0.0001073 | $0.0001084 | $14.72 | $6,807.32 |
| 2014-06-30 | $0.0001085 | $0.0001701 | $0.00009982 | $0.0001535 | $241.67 | $9,639.41 |