BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.001533 | $0.001642 | $0.001533 | $0.001642 | $0.5317 | $107,203 |
| 2017-02-02 | $0.001642 | $0.002387 | $0.001632 | $0.002349 | $0.0004526 | $153,349 |
| 2017-02-03 | $0.002345 | $0.003613 | $0.001016 | $0.001174 | $11.77 | $76,657.73 |
| 2017-02-04 | $0.001176 | $0.001482 | $0.0002630 | $0.001482 | $56.91 | $96,775.08 |
| 2017-02-05 | $0.001483 | $0.001497 | $0.0008890 | $0.001494 | $8.98 | $97,544.86 |
| 2017-02-06 | $0.001495 | $0.001502 | $0.0004662 | $0.0004672 | $6.39 | $30,501.63 |
| 2017-02-07 | $0.0004681 | $0.001687 | $0.0004681 | $0.001508 | $2.15 | $98,451.10 |
| 2017-02-08 | $0.001510 | $0.001533 | $0.0009529 | $0.001006 | $1.23 | $65,690.21 |
| 2017-02-09 | $0.001007 | $0.001991 | $0.0008771 | $0.001927 | $0.2635 | $125,841 |
| 2017-02-10 | $0.001920 | $0.005235 | $0.001892 | $0.003973 | $0.4332 | $259,425 |
| 2017-02-11 | $0.003987 | $0.004004 | $0.001064 | $0.001065 | $0.1121 | $69,516.24 |
| 2017-02-12 | $0.001064 | $0.001065 | $0.001057 | $0.001058 | $0.1114 | $69,103.61 |
| 2017-02-13 | $0.001371 | $0.001371 | $0.001366 | $0.001367 | $0.4953 | $89,258.17 |
| 2017-02-14 | $0.001369 | $0.005284 | $0.001367 | $0.005216 | $0.02608 | $340,536 |
| 2017-02-15 | $0.005205 | $0.005284 | $0.001052 | $0.001058 | $0.8655 | $69,067.70 |
| 2017-02-16 | $0.001058 | $0.004521 | $0.001058 | $0.004450 | $0.09377 | $290,532 |
| 2017-02-17 | $0.004443 | $0.004543 | $0.004371 | $0.004429 | $0.09362 | $289,191 |
| 2017-02-18 | $0.005141 | $0.005255 | $0.003910 | $0.003910 | $0.1399 | $255,279 |
| 2017-02-19 | $0.003911 | $0.003950 | $0.001025 | $0.001446 | $3.20 | $94,414.18 |
| 2017-02-20 | $0.001447 | $0.001484 | $0.0008579 | $0.0009292 | $25.86 | $60,669.43 |
| 2017-02-21 | $0.0009288 | $0.003073 | $0.0009262 | $0.001625 | $139.62 | $106,067 |
| 2017-02-22 | $0.001624 | $0.001624 | $0.001102 | $0.001107 | $26.73 | $72,259.10 |
| 2017-02-23 | $0.001106 | $0.001285 | $0.001106 | $0.001283 | $2.09 | $83,787.47 |
| 2017-02-24 | $0.001275 | $0.001311 | $0.001237 | $0.001292 | $1.16 | $84,380.31 |
| 2017-02-26 | $0.005112 | $0.006789 | $0.001297 | $0.002118 | $8.24 | $138,306 |
| 2017-02-27 | $0.002132 | $0.006088 | $0.001022 | $0.001312 | $90.36 | $85,690.04 |
| 2017-02-28 | $0.001313 | $0.001323 | $0.001076 | $0.001298 | $2.70 | $84,745.29 |