BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.001298 | $0.001381 | $0.001298 | $0.001381 | $0.3407 | $90,193.79 |
| 2017-03-02 | $0.001381 | $0.001424 | $0.001381 | $0.001414 | $0.2503 | $92,334.02 |
| 2017-03-03 | $0.001414 | $0.002093 | $0.001413 | $0.002072 | $1.44 | $135,274 |
| 2017-03-04 | $0.002076 | $0.002779 | $0.001488 | $0.002446 | $1.89 | $159,694 |
| 2017-03-05 | $0.002445 | $0.005272 | $0.002438 | $0.004206 | $0.4909 | $274,581 |
| 2017-03-06 | $0.004290 | $0.004303 | $0.001490 | $0.002418 | $71.15 | $157,884 |
| 2017-03-07 | $0.002418 | $0.002424 | $0.001490 | $0.001493 | $0.7945 | $97,481.53 |
| 2017-03-08 | $0.001493 | $0.001708 | $0.001421 | $0.001669 | $0.8670 | $108,957 |
| 2017-03-09 | $0.001666 | $0.001780 | $0.001493 | $0.001533 | $0.5365 | $100,089 |
| 2017-03-10 | $0.001533 | $0.005726 | $0.001520 | $0.003715 | $0.6458 | $242,585 |
| 2017-03-11 | $0.003730 | $0.003823 | $0.001053 | $0.002237 | $14.31 | $146,082 |
| 2017-03-12 | $0.002239 | $0.005376 | $0.002228 | $0.004587 | $1.75 | $299,512 |
| 2017-03-13 | $0.004533 | $0.008338 | $0.002280 | $0.002280 | $17.51 | $148,891 |
| 2017-03-14 | $0.002281 | $0.003406 | $0.0009819 | $0.002967 | $0.6466 | $193,742 |
| 2017-03-15 | $0.002842 | $0.002914 | $0.001444 | $0.002305 | $10.22 | $150,518 |
| 2017-03-16 | $0.002292 | $0.002507 | $0.001079 | $0.001105 | $0.5328 | $72,123.95 |
| 2017-03-17 | $0.001105 | $0.001714 | $0.001042 | $0.001641 | $5.39 | $107,161 |
| 2017-03-18 | $0.001641 | $0.001761 | $0.001571 | $0.001594 | $1.67 | $104,041 |
| 2017-03-19 | $0.001594 | $0.001652 | $0.001025 | $0.001356 | $7.65 | $88,544.55 |
| 2017-03-20 | $0.001357 | $0.001880 | $0.001068 | $0.001085 | $0.9688 | $70,834.46 |
| 2017-03-21 | $0.001087 | $0.001626 | $0.001087 | $0.001626 | $4.29 | $106,164 |
| 2017-03-22 | $0.001627 | $0.01023 | $0.001592 | $0.01023 | $7.44 | $667,636 |
| 2017-03-23 | $0.01003 | $0.01033 | $0.001948 | $0.002136 | $9.82 | $139,445 |
| 2017-03-24 | $0.002133 | $0.004167 | $0.001529 | $0.001574 | $2.58 | $102,741 |
| 2017-03-25 | $0.001573 | $0.002711 | $0.001366 | $0.002711 | $1.86 | $176,985 |
| 2017-03-26 | $0.002712 | $0.007221 | $0.001864 | $0.002208 | $1.48 | $144,170 |
| 2017-03-27 | $0.002248 | $0.004103 | $0.001741 | $0.004039 | $18.34 | $263,704 |
| 2017-03-28 | $0.004032 | $0.004396 | $0.001620 | $0.001660 | $33.09 | $108,363 |
| 2017-03-29 | $0.001662 | $0.001809 | $0.001560 | $0.001683 | $1.50 | $109,893 |
| 2017-03-30 | $0.001683 | $0.002731 | $0.001683 | $0.002698 | $4.22 | $176,159 |
| 2017-03-31 | $0.002704 | $0.002802 | $0.001406 | $0.001416 | $23.77 | $92,445.01 |