BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.004848 | $0.006048 | $0.004227 | $0.004358 | $2.43 | $284,509 |
| 2017-08-02 | $0.004354 | $0.004377 | $0.002528 | $0.004277 | $172.67 | $279,257 |
| 2017-08-03 | $0.004287 | $0.005303 | $0.004287 | $0.004976 | $5.11 | $324,859 |
| 2017-08-04 | $0.005003 | $0.005064 | $0.004205 | $0.004554 | $35.96 | $297,334 |
| 2017-08-05 | $0.004552 | $0.005078 | $0.004549 | $0.004999 | $2.55 | $326,379 |
| 2017-08-06 | $0.005003 | $0.006137 | $0.004905 | $0.005619 | $0.9919 | $366,884 |
| 2017-08-07 | $0.006181 | $0.007035 | $0.004171 | $0.005718 | $14.32 | $373,349 |
| 2017-08-08 | $0.005747 | $0.005791 | $0.003450 | $0.003452 | $43.19 | $225,382 |
| 2017-08-09 | $0.003450 | $0.003457 | $0.002040 | $0.003003 | $47.10 | $196,082 |
| 2017-08-10 | $0.003004 | $0.004335 | $0.002661 | $0.002661 | $0.8991 | $173,755 |
| 2017-08-11 | $0.002659 | $0.004769 | $0.002644 | $0.003288 | $15.40 | $214,667 |
| 2017-08-12 | $0.003285 | $0.005226 | $0.003261 | $0.005110 | $0.7750 | $333,646 |
| 2017-08-13 | $0.005105 | $0.006124 | $0.003585 | $0.004492 | $3.58 | $293,275 |
| 2017-08-14 | $0.004509 | $0.006470 | $0.004038 | $0.006470 | $42.48 | $422,407 |
| 2017-08-15 | $0.006487 | $0.008733 | $0.006370 | $0.008687 | $29.98 | $567,161 |
| 2017-08-16 | $0.008688 | $0.008760 | $0.006400 | $0.006544 | $24.18 | $427,263 |
| 2017-08-17 | $0.006539 | $0.007120 | $0.006164 | $0.007056 | $2.53 | $460,661 |
| 2017-08-18 | $0.007035 | $0.007160 | $0.006396 | $0.006406 | $1.92 | $418,256 |
| 2017-08-21 | $0.01567 | $0.01628 | $0.01563 | $0.01588 | $0.5033 | $1,036,685 |
| 2017-08-22 | $0.01588 | $0.01611 | $0.005653 | $0.006142 | $1.84 | $400,990 |
| 2017-08-23 | $0.006129 | $0.01084 | $0.002592 | $0.008105 | $53.33 | $529,194 |
| 2017-08-24 | $0.008105 | $0.009444 | $0.005104 | $0.009354 | $11.08 | $610,699 |
| 2017-08-25 | $0.009341 | $0.009599 | $0.007223 | $0.007482 | $0.1337 | $488,536 |
| 2017-08-26 | $0.005066 | $0.009076 | $0.005027 | $0.007454 | $28.83 | $486,693 |
| 2017-08-27 | $0.007457 | $0.007521 | $0.006200 | $0.006219 | $14.30 | $406,049 |
| 2017-08-28 | $0.006208 | $0.01006 | $0.006015 | $0.009434 | $82.45 | $615,969 |
| 2017-08-29 | $0.009431 | $0.009938 | $0.007006 | $0.007024 | $2.96 | $458,579 |
| 2017-08-30 | $0.006998 | $0.007090 | $0.005030 | $0.005179 | $9.67 | $338,130 |
| 2017-08-31 | $0.005182 | $0.009836 | $0.004163 | $0.009821 | $70.98 | $641,217 |