BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001416 | $0.002644 | $0.001354 | $0.002163 | $1.45 | $141,203 |
| 2017-04-02 | $0.002167 | $0.005793 | $0.001547 | $0.005383 | $1.43 | $351,435 |
| 2017-04-03 | $0.005391 | $0.02310 | $0.002739 | $0.008965 | $19.25 | $585,321 |
| 2017-04-04 | $0.009067 | $0.01004 | $0.001616 | $0.001620 | $2.54 | $105,764 |
| 2017-04-05 | $0.001621 | $0.001753 | $0.001593 | $0.001751 | $2.48 | $114,339 |
| 2017-04-06 | $0.001749 | $0.01350 | $0.001749 | $0.007926 | $10.46 | $517,475 |
| 2017-04-07 | $0.008048 | $0.008101 | $0.001757 | $0.001786 | $25.86 | $116,588 |
| 2017-04-08 | $0.001783 | $0.005602 | $0.001352 | $0.005595 | $0.7057 | $365,271 |
| 2017-04-09 | $0.005561 | $0.01552 | $0.005078 | $0.01489 | $0.002978 | $972,060 |
| 2017-04-11 | $0.002990 | $0.003018 | $0.002314 | $0.002451 | $0.6595 | $160,002 |
| 2017-04-12 | $0.002443 | $0.003067 | $0.002443 | $0.003047 | $0.3363 | $198,971 |
| 2017-04-13 | $0.001718 | $0.01110 | $0.001718 | $0.01067 | $1.17 | $696,886 |
| 2017-04-14 | $0.01089 | $0.01731 | $0.001744 | $0.001957 | $0.8230 | $127,752 |
| 2017-04-15 | $0.001955 | $0.003683 | $0.001573 | $0.003611 | $400.88 | $235,780 |
| 2017-04-16 | $0.003611 | $0.003638 | $0.002452 | $0.002479 | $1.18 | $161,829 |
| 2017-04-17 | $0.006416 | $0.007798 | $0.002393 | $0.002411 | $14.16 | $157,423 |
| 2017-04-18 | $0.002281 | $0.002281 | $0.001672 | $0.001803 | $3.43 | $117,747 |
| 2017-04-19 | $0.001803 | $0.003219 | $0.001803 | $0.002985 | $1.66 | $194,904 |
| 2017-04-20 | $0.002987 | $0.004069 | $0.002555 | $0.002583 | $2.21 | $168,676 |
| 2017-04-21 | $0.002583 | $0.02223 | $0.002532 | $0.01716 | $0.3662 | $1,120,165 |
| 2017-04-22 | $0.01734 | $0.01739 | $0.001753 | $0.001996 | $16.09 | $130,323 |
| 2017-04-23 | $0.001995 | $0.001996 | $0.001972 | $0.001979 | $1.65 | $129,217 |
| 2017-04-24 | $0.001980 | $0.02528 | $0.001980 | $0.003851 | $160.56 | $251,451 |
| 2017-04-25 | $0.003851 | $0.003888 | $0.002404 | $0.003025 | $3.00 | $197,477 |
| 2017-04-26 | $0.003024 | $0.005581 | $0.003003 | $0.005462 | $0.5609 | $356,594 |
| 2017-04-27 | $0.005268 | $0.006120 | $0.004616 | $0.004661 | $5.36 | $304,332 |
| 2017-04-28 | $0.004634 | $0.004956 | $0.002417 | $0.002462 | $0.1567 | $160,778 |
| 2017-04-29 | $0.002462 | $0.002482 | $0.002462 | $0.002466 | $0.1569 | $161,029 |
| 2017-04-30 | $0.002491 | $0.002505 | $0.002079 | $0.002116 | $18.15 | $138,169 |