BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.002234 | $0.002271 | $0.002214 | $0.002242 | $0.008968 | $146,378 |
| 2017-01-02 | $0.002230 | $0.002265 | $0.002223 | $0.002263 | $0.002370 | $147,772 |
| 2017-01-03 | $0.002236 | $0.002506 | $0.002219 | $0.002506 | $0.3458 | $163,605 |
| 2017-01-04 | $0.002505 | $0.002556 | $0.002505 | $0.002554 | $0.3525 | $166,751 |
| 2017-01-07 | $0.002075 | $0.002081 | $0.002035 | $0.002081 | $0.3516 | $135,846 |
| 2017-01-08 | $0.002081 | $0.002159 | $0.002032 | $0.002032 | $0.3434 | $132,658 |
| 2017-01-09 | $0.002046 | $0.002078 | $0.002015 | $0.002069 | $0.1187 | $135,058 |
| 2017-01-10 | $0.002067 | $0.002088 | $0.002066 | $0.002088 | $0.1199 | $136,347 |
| 2017-01-13 | $0.001792 | $0.001890 | $0.001779 | $0.001876 | $0.1955 | $122,490 |
| 2017-01-14 | $0.001879 | $0.001904 | $0.001864 | $0.001873 | $0.1951 | $122,266 |
| 2017-01-17 | $0.002632 | $0.002632 | $0.001321 | $0.001361 | $28.32 | $88,861.86 |
| 2017-01-18 | $0.001362 | $0.002714 | $0.001339 | $0.002634 | $3.18 | $171,971 |
| 2017-01-19 | $0.002642 | $0.002701 | $0.002468 | $0.002518 | $0.7157 | $164,431 |
| 2017-01-20 | $0.002517 | $0.002518 | $0.002484 | $0.002506 | $0.2801 | $163,626 |
| 2017-01-21 | $0.002506 | $0.003160 | $0.002506 | $0.003124 | $0.1237 | $203,999 |
| 2017-01-22 | $0.003125 | $0.003161 | $0.001321 | $0.001453 | $9.68 | $94,895.37 |
| 2017-01-23 | $0.001454 | $0.002269 | $0.001442 | $0.001659 | $1.50 | $108,338 |
| 2017-01-24 | $0.001658 | $0.001663 | $0.001625 | $0.001638 | $0.4578 | $106,974 |
| 2017-01-25 | $0.001025 | $0.001714 | $0.001025 | $0.001712 | $0.3184 | $111,808 |
| 2017-01-26 | $0.001713 | $0.001747 | $0.001713 | $0.001743 | $0.4736 | $113,824 |
| 2017-01-27 | $0.001743 | $0.001753 | $0.001655 | $0.001656 | $8.16 | $108,094 |
| 2017-01-28 | $0.001656 | $0.002752 | $0.001656 | $0.002740 | $0.01535 | $178,899 |
| 2017-01-29 | $0.002740 | $0.002742 | $0.001397 | $0.001398 | $9.82 | $91,254.76 |
| 2017-01-30 | $0.001398 | $0.001438 | $0.001398 | $0.001436 | $0.09216 | $93,779.55 |
| 2017-01-31 | $0.001436 | $0.001536 | $0.001436 | $0.001533 | $0.4767 | $100,122 |