BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.009823 | $0.01108 | $0.007215 | $0.008154 | $21.68 | $532,407 |
| 2017-09-02 | $0.008176 | $0.008521 | $0.007200 | $0.008458 | $0.02274 | $552,198 |
| 2017-09-03 | $0.007090 | $0.007331 | $0.004835 | $0.007296 | $160.64 | $476,332 |
| 2017-09-04 | $0.007298 | $0.007303 | $0.005549 | $0.005693 | $113.29 | $371,674 |
| 2017-09-05 | $0.005717 | $0.007025 | $0.004697 | $0.006893 | $31.24 | $450,076 |
| 2017-09-06 | $0.006902 | $0.007708 | $0.004410 | $0.007037 | $131.76 | $459,456 |
| 2017-09-07 | $0.007033 | $0.008017 | $0.006039 | $0.006426 | $4.18 | $419,539 |
| 2017-09-08 | $0.006396 | $0.006538 | $0.005774 | $0.006012 | $10.60 | $392,551 |
| 2017-09-09 | $0.006023 | $0.006299 | $0.005345 | $0.005517 | $2.24 | $360,208 |
| 2017-09-10 | $0.005502 | $0.005502 | $0.003375 | $0.003584 | $0.4136 | $234,006 |
| 2017-09-11 | $0.005841 | $0.005878 | $0.005820 | $0.005851 | $4.21 | $382,037 |
| 2017-09-12 | $0.005857 | $0.006085 | $0.004432 | $0.004460 | $29.95 | $291,200 |
| 2017-09-13 | $0.004443 | $0.005786 | $0.004044 | $0.005661 | $11.42 | $369,602 |
| 2017-09-14 | $0.005661 | $0.005736 | $0.004233 | $0.004233 | $0.4958 | $276,367 |
| 2017-09-15 | $0.004255 | $0.004547 | $0.002556 | $0.003135 | $0.003516 | $204,716 |
| 2017-09-17 | $0.004229 | $0.004342 | $0.004188 | $0.004242 | $0.3963 | $276,962 |
| 2017-09-18 | $0.004240 | $0.006152 | $0.004052 | $0.006100 | $78.08 | $398,254 |
| 2017-09-19 | $0.006115 | $0.006156 | $0.004570 | $0.004583 | $0.4217 | $299,200 |
| 2017-09-20 | $0.004577 | $0.004606 | $0.002308 | $0.004366 | $293.40 | $285,084 |
| 2017-09-21 | $0.004345 | $0.004511 | $0.003974 | $0.004014 | $1.28 | $262,099 |
| 2017-09-22 | $0.004010 | $0.004174 | $0.002845 | $0.002923 | $9.79 | $190,842 |
| 2017-09-23 | $0.002913 | $0.003968 | $0.002895 | $0.003850 | $0.2287 | $251,394 |
| 2017-09-24 | $0.003801 | $0.003802 | $0.003703 | $0.003784 | $0.1929 | $247,064 |
| 2017-09-25 | $0.003784 | $0.009324 | $0.003690 | $0.006010 | $6.79 | $392,368 |
| 2017-09-26 | $0.006232 | $0.006371 | $0.004369 | $0.004461 | $18.31 | $291,278 |
| 2017-09-27 | $0.004457 | $0.004679 | $0.004368 | $0.004637 | $8.02 | $302,770 |
| 2017-09-28 | $0.003828 | $0.003964 | $0.002751 | $0.003945 | $99.97 | $257,574 |
| 2017-09-29 | $0.003942 | $0.004755 | $0.003805 | $0.004714 | $30.08 | $307,765 |
| 2017-09-30 | $0.004714 | $0.004915 | $0.004710 | $0.004900 | $31.27 | $319,912 |