BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.001883 | $0.001918 | $0.001873 | $0.001882 | $0.002550 | $122,848 |
| 2016-12-02 | $0.001881 | $0.001936 | $0.001864 | $0.001903 | $0.002572 | $124,242 |
| 2016-12-03 | $0.0009490 | $0.0009492 | $0.0009331 | $0.0009408 | $1.97 | $61,422.62 |
| 2016-12-04 | $0.0009408 | $0.002175 | $0.0009403 | $0.002166 | $0.2438 | $141,442 |
| 2016-12-05 | $0.002165 | $0.002165 | $0.001405 | $0.001414 | $3.19 | $92,323.57 |
| 2016-12-06 | $0.001414 | $0.001417 | $0.001141 | $0.001295 | $0.004006 | $84,542.88 |
| 2016-12-07 | $0.001727 | $0.001875 | $0.001725 | $0.001867 | $0.7507 | $121,871 |
| 2016-12-08 | $0.001867 | $0.001882 | $0.001861 | $0.001882 | $0.07750 | $122,845 |
| 2016-12-11 | $0.002302 | $0.002310 | $0.002299 | $0.002301 | $578.69 | $150,219 |
| 2016-12-12 | $0.002301 | $0.002328 | $0.002171 | $0.002177 | $0.5623 | $142,118 |
| 2016-12-13 | $0.002176 | $0.002200 | $0.002171 | $0.002177 | $0.09580 | $142,157 |
| 2016-12-15 | $0.002185 | $0.002188 | $0.002178 | $0.002179 | $0.1089 | $142,282 |
| 2016-12-16 | $0.002179 | $0.002196 | $0.001930 | $0.002145 | $0.1552 | $140,054 |
| 2016-12-17 | $0.002145 | $0.002217 | $0.002100 | $0.002214 | $0.3321 | $144,571 |
| 2016-12-18 | $0.002214 | $0.002225 | $0.001849 | $0.001868 | $0.07138 | $121,947 |
| 2016-12-19 | $0.001855 | $0.002373 | $0.001814 | $0.002371 | $1.27 | $154,775 |
| 2016-12-20 | $0.002370 | $0.002370 | $0.001984 | $0.002005 | $1.39 | $130,927 |
| 2016-12-21 | $0.002005 | $0.002017 | $0.002001 | $0.002017 | $1.38 | $131,673 |
| 2016-12-23 | $0.002280 | $0.002372 | $0.002280 | $0.002362 | $0.02130 | $154,248 |
| 2016-12-24 | $0.002362 | $0.002377 | $0.002270 | $0.002300 | $0.5061 | $150,182 |
| 2016-12-25 | $0.002301 | $0.002303 | $0.001483 | $0.001542 | $1.92 | $100,687 |
| 2016-12-26 | $0.001541 | $0.002726 | $0.001541 | $0.002712 | $1.80 | $177,071 |
| 2016-12-27 | $0.002714 | $0.002811 | $0.002704 | $0.002810 | $0.1880 | $183,449 |
| 2016-12-29 | $0.002531 | $0.002536 | $0.002482 | $0.002531 | $0.2831 | $165,272 |
| 2016-12-30 | $0.002531 | $0.002531 | $0.002299 | $0.002316 | $0.3763 | $151,231 |
| 2016-12-31 | $0.002317 | $0.002318 | $0.002227 | $0.002235 | $0.008939 | $145,902 |