BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.00008855 | $0.00008969 | $0.00005935 | $0.00005949 | $23.76 | $3,742.38 |
| 2014-08-02 | $0.00005949 | $0.00005949 | $0.00004103 | $0.00004125 | $2.76 | $2,595.09 |
| 2014-08-03 | $0.00004122 | $0.00004124 | $0.00004072 | $0.00004107 | $1.45 | $2,583.41 |
| 2014-08-04 | $0.00004104 | $0.00004144 | $0.00003527 | $0.00003533 | $7.41 | $2,222.36 |
| 2014-08-05 | $0.00003534 | $0.00003539 | $0.00003507 | $0.00003513 | $1.83 | $2,209.75 |
| 2014-08-06 | $0.00003516 | $0.00003525 | $0.00003499 | $0.00003511 | $0.9483 | $2,208.47 |
| 2014-08-07 | $0.00003511 | $0.00003547 | $0.00003504 | $0.00003533 | $0.2345 | $2,222.79 |
| 2014-08-08 | $0.00003533 | $0.00003563 | $0.00003533 | $0.00003555 | $0.1774 | $2,236.87 |
| 2014-08-09 | $0.00003555 | $0.00003555 | $0.00003526 | $0.00003536 | $1.58 | $2,224.78 |
| 2014-08-10 | $0.00003535 | $0.00008280 | $0.00003528 | $0.00008275 | $4.93 | $5,206.07 |
| 2014-08-11 | $0.00008278 | $0.00008281 | $0.00005166 | $0.00005187 | $0.05767 | $3,263.85 |
| 2014-08-12 | $0.00005189 | $0.00005710 | $0.00005099 | $0.00005696 | $0.1919 | $3,584.36 |
| 2014-08-13 | $0.00005704 | $0.00005730 | $0.00005327 | $0.00005467 | $0.6534 | $3,439.77 |
| 2014-08-14 | $0.00005462 | $0.00005462 | $0.00004048 | $0.00004048 | $23.74 | $2,547.06 |
| 2014-08-15 | $0.00004089 | $0.00004145 | $0.00003903 | $0.00003980 | $23.16 | $2,504.40 |
| 2014-08-16 | $0.00004914 | $0.00005215 | $0.00004877 | $0.00005197 | $0.1143 | $3,270.31 |
| 2014-08-17 | $0.00005191 | $0.00005202 | $0.00005111 | $0.00005133 | $0.1129 | $3,229.91 |
| 2014-08-18 | $0.00003932 | $0.00003995 | $0.00003201 | $0.00003230 | $0.9803 | $2,032.67 |
| 2014-08-19 | $0.00003230 | $0.00003400 | $0.00003189 | $0.00003364 | $0.9404 | $2,117.02 |
| 2014-08-21 | $0.00005140 | $0.00005254 | $0.00005117 | $0.00005172 | $9.49 | $3,255.15 |
| 2014-08-22 | $0.00005176 | $0.00005183 | $0.00003530 | $0.00003598 | $1.00 | $2,264.59 |
| 2014-08-23 | $0.00003594 | $0.00003600 | $0.00003495 | $0.00003528 | $0.9844 | $2,220.63 |
| 2014-08-24 | $0.00003493 | $0.00003590 | $0.00003045 | $0.00003050 | $3.94 | $1,919.38 |
| 2014-08-25 | $0.00003049 | $0.00003049 | $0.00002995 | $0.00003023 | $3.17 | $1,902.36 |
| 2014-08-26 | $0.00003030 | $0.00003589 | $0.00003028 | $0.00003069 | $9.15 | $1,931.85 |
| 2014-08-27 | $0.00003073 | $0.00003124 | $0.00003066 | $0.00003067 | $0.6324 | $1,930.28 |
| 2014-08-28 | $0.00003065 | $0.00003097 | $0.00003041 | $0.00003047 | $5.47 | $1,917.73 |
| 2014-08-29 | $0.00003051 | $0.00003070 | $0.00003023 | $0.00003051 | $2.35 | $1,920.38 |
| 2014-08-30 | $0.00003052 | $0.00003538 | $0.00003048 | $0.00003530 | $2.32 | $2,221.66 |
| 2014-08-31 | $0.00003520 | $0.00003534 | $0.00003324 | $0.00003344 | $3.62 | $2,105.03 |