BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.003958 | $0.003980 | $0.001628 | $0.002403 | $505.55 | $156,914 |
| 2017-07-02 | $0.002403 | $0.005415 | $0.002265 | $0.005352 | $10.67 | $349,462 |
| 2017-07-03 | $0.005328 | $0.006031 | $0.002625 | $0.002640 | $16.06 | $172,360 |
| 2017-07-04 | $0.002634 | $0.004774 | $0.002245 | $0.002289 | $339.31 | $149,439 |
| 2017-07-05 | $0.002294 | $0.008208 | $0.002144 | $0.008208 | $6.91 | $535,876 |
| 2017-07-06 | $0.008186 | $0.008226 | $0.007591 | $0.007916 | $2.64 | $516,824 |
| 2017-07-07 | $0.004711 | $0.007729 | $0.002476 | $0.002501 | $348.85 | $163,278 |
| 2017-07-08 | $0.002503 | $0.006330 | $0.002475 | $0.003867 | $444.54 | $252,480 |
| 2017-07-09 | $0.003870 | $0.005863 | $0.003861 | $0.003901 | $31.28 | $254,669 |
| 2017-07-10 | $0.003908 | $0.004644 | $0.003604 | $0.004644 | $11.07 | $303,195 |
| 2017-07-11 | $0.004634 | $0.007723 | $0.003633 | $0.003633 | $7.93 | $237,224 |
| 2017-07-12 | $0.003622 | $0.003643 | $0.003326 | $0.003440 | $41.07 | $224,574 |
| 2017-07-13 | $0.003442 | $0.007045 | $0.003434 | $0.006765 | $20.27 | $441,692 |
| 2017-07-14 | $0.006776 | $0.01129 | $0.006393 | $0.01097 | $2.22 | $716,297 |
| 2017-07-15 | $0.01095 | $0.01097 | $0.005140 | $0.005140 | $5.35 | $335,563 |
| 2017-07-16 | $0.005138 | $0.006359 | $0.004232 | $0.004387 | $9.73 | $286,426 |
| 2017-07-17 | $0.004388 | $0.006259 | $0.004309 | $0.005253 | $3.83 | $342,986 |
| 2017-07-18 | $0.005333 | $0.01072 | $0.005210 | $0.006783 | $7.17 | $442,862 |
| 2017-07-19 | $0.006784 | $0.01102 | $0.003803 | $0.004773 | $52.78 | $311,652 |
| 2017-07-20 | $0.004791 | $0.01322 | $0.004137 | $0.01237 | $8.68 | $807,632 |
| 2017-07-21 | $0.01242 | $0.01249 | $0.006502 | $0.006614 | $34.83 | $431,849 |
| 2017-07-22 | $0.006614 | $0.01283 | $0.005429 | $0.01283 | $35.50 | $837,437 |
| 2017-07-23 | $0.01283 | $0.01304 | $0.004735 | $0.004750 | $25.48 | $310,098 |
| 2017-07-24 | $0.004749 | $0.007324 | $0.004678 | $0.004922 | $1.59 | $321,332 |
| 2017-07-25 | $0.004921 | $0.01124 | $0.004014 | $0.004761 | $32.37 | $310,868 |
| 2017-07-26 | $0.004761 | $0.01064 | $0.003921 | $0.004233 | $20.05 | $276,345 |
| 2017-07-27 | $0.004245 | $0.007906 | $0.004217 | $0.004680 | $10.11 | $305,589 |
| 2017-07-28 | $0.004808 | $0.004898 | $0.004418 | $0.004465 | $0.004465 | $291,506 |
| 2017-07-29 | $0.004473 | $0.005296 | $0.003407 | $0.003456 | $229.06 | $225,630 |
| 2017-07-30 | $0.003455 | $0.006497 | $0.003418 | $0.004271 | $182.59 | $278,850 |
| 2017-07-31 | $0.004275 | $0.004305 | $0.004027 | $0.004221 | $0.02094 | $275,594 |