BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-04 | $0.004023 | $0.004037 | $0.004023 | $0.004026 | $17.80 | $262,871 |
| 2017-06-05 | $0.004027 | $0.004288 | $0.004027 | $0.004287 | $18.95 | $279,914 |
| 2017-06-06 | $0.004581 | $0.007190 | $0.004559 | $0.007123 | $2.91 | $465,051 |
| 2017-06-07 | $0.007125 | $0.007143 | $0.003989 | $0.003989 | $35.21 | $260,448 |
| 2017-06-08 | $0.004009 | $0.004172 | $0.003902 | $0.004124 | $0.8249 | $269,287 |
| 2017-06-09 | $0.004118 | $0.004472 | $0.004101 | $0.004472 | $0.3399 | $291,952 |
| 2017-06-10 | $0.004475 | $0.004783 | $0.004475 | $0.004706 | $2.33 | $307,283 |
| 2017-06-11 | $0.004704 | $0.005243 | $0.004565 | $0.005242 | $8.90 | $342,252 |
| 2017-06-12 | $0.005235 | $0.01026 | $0.004078 | $0.004195 | $33.49 | $273,867 |
| 2017-06-13 | $0.004181 | $0.005434 | $0.004123 | $0.004597 | $8.50 | $300,148 |
| 2017-06-14 | $0.004594 | $0.006950 | $0.004367 | $0.004678 | $1.39 | $305,428 |
| 2017-06-15 | $0.004678 | $0.005008 | $0.004109 | $0.004991 | $0.5250 | $325,861 |
| 2017-06-16 | $0.005002 | $0.005256 | $0.004871 | $0.005092 | $0.5356 | $332,442 |
| 2017-06-17 | $0.007907 | $0.008011 | $0.007637 | $0.007813 | $0.7306 | $510,112 |
| 2017-06-18 | $0.007815 | $0.02621 | $0.007165 | $0.02621 | $73.40 | $1,711,555 |
| 2017-06-19 | $0.02630 | $0.05793 | $0.004671 | $0.004671 | $3.67 | $304,990 |
| 2017-06-20 | $0.004671 | $0.005093 | $0.004580 | $0.005062 | $23.15 | $330,514 |
| 2017-06-21 | $0.005066 | $0.007557 | $0.004962 | $0.005788 | $11.94 | $377,930 |
| 2017-06-22 | $0.005788 | $0.01454 | $0.005162 | $0.01155 | $63.03 | $753,970 |
| 2017-06-23 | $0.01155 | $0.01163 | $0.006447 | $0.008838 | $11.37 | $577,048 |
| 2017-06-24 | $0.008837 | $0.01415 | $0.006321 | $0.01415 | $0.02829 | $923,556 |
| 2017-06-26 | $0.01523 | $0.01531 | $0.006893 | $0.007053 | $31.96 | $460,524 |
| 2017-06-27 | $0.007053 | $0.01348 | $0.006335 | $0.007244 | $7.50 | $472,959 |
| 2017-06-28 | $0.007291 | $0.01247 | $0.007042 | $0.01231 | $19.14 | $803,630 |
| 2017-06-29 | $0.01230 | $0.01232 | $0.004737 | $0.004764 | $132.82 | $311,074 |
| 2017-06-30 | $0.004775 | $0.005084 | $0.002524 | $0.003960 | $138.03 | $258,536 |