BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002116 | $0.002252 | $0.002116 | $0.002233 | $0.1437 | $145,816 |
| 2017-05-02 | $0.002232 | $0.002314 | $0.002223 | $0.002296 | $0.1477 | $149,927 |
| 2017-05-03 | $0.005325 | $0.005750 | $0.005325 | $0.005644 | $2.82 | $368,496 |
| 2017-05-04 | $0.005644 | $0.005951 | $0.002493 | $0.002558 | $1.91 | $167,025 |
| 2017-05-05 | $0.002564 | $0.005915 | $0.002564 | $0.005621 | $0.3940 | $367,006 |
| 2017-05-06 | $0.005664 | $0.007698 | $0.005454 | $0.005762 | $2.19 | $376,232 |
| 2017-05-07 | $0.005773 | $0.006009 | $0.004724 | $0.004997 | $21.72 | $326,248 |
| 2017-05-08 | $0.005067 | $0.005071 | $0.002633 | $0.002722 | $6.16 | $177,747 |
| 2017-05-09 | $0.002723 | $0.003745 | $0.002712 | $0.003597 | $0.4869 | $234,834 |
| 2017-05-10 | $0.003598 | $0.003640 | $0.003524 | $0.003628 | $0.1770 | $236,897 |
| 2017-05-11 | $0.004658 | $0.004674 | $0.004655 | $0.004655 | $16.73 | $303,903 |
| 2017-05-12 | $0.004659 | $0.004669 | $0.003482 | $0.003823 | $31.40 | $249,597 |
| 2017-05-13 | $0.003815 | $0.003924 | $0.003483 | $0.003636 | $1.49 | $237,385 |
| 2017-05-14 | $0.003647 | $0.003720 | $0.003629 | $0.003655 | $1.50 | $238,658 |
| 2017-05-15 | $0.004661 | $0.004670 | $0.004437 | $0.004446 | $3.77 | $290,286 |
| 2017-05-16 | $0.004446 | $0.004450 | $0.004133 | $0.004148 | $0.01244 | $270,822 |
| 2017-05-17 | $0.004283 | $0.004406 | $0.004033 | $0.004365 | $0.1021 | $285,020 |
| 2017-05-18 | $0.004322 | $0.004393 | $0.001624 | $0.002065 | $15.50 | $134,836 |
| 2017-05-19 | $0.002066 | $0.003985 | $0.002066 | $0.003949 | $30.20 | $257,820 |
| 2017-05-20 | $0.003945 | $0.004004 | $0.003416 | $0.003541 | $3.54 | $231,169 |
| 2017-05-21 | $0.003539 | $0.01906 | $0.003521 | $0.01447 | $53.50 | $945,075 |
| 2017-05-22 | $0.01452 | $0.01501 | $0.003823 | $0.003989 | $8.40 | $260,453 |
| 2017-05-23 | $0.003983 | $0.004179 | $0.003292 | $0.003573 | $2.77 | $233,275 |
| 2017-05-24 | $0.003577 | $0.003835 | $0.003502 | $0.003562 | $5.27 | $232,552 |
| 2017-05-25 | $0.003555 | $0.005780 | $0.003555 | $0.004381 | $167.80 | $286,049 |
| 2017-05-26 | $0.004944 | $0.005414 | $0.003927 | $0.004794 | $6.57 | $312,988 |
| 2017-05-27 | $0.004810 | $0.004954 | $0.003617 | $0.003702 | $3.99 | $241,694 |
| 2017-05-28 | $0.003724 | $0.004161 | $0.003724 | $0.003888 | $1.90 | $253,868 |
| 2017-05-29 | $0.005080 | $0.005251 | $0.004958 | $0.005142 | $0.2275 | $335,726 |
| 2017-05-30 | $0.005148 | $0.005148 | $0.003472 | $0.003512 | $1.76 | $229,323 |
| 2017-05-31 | $0.003526 | $0.003578 | $0.003526 | $0.003578 | $1.79 | $233,631 |