BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.004866 | $0.005275 | $0.004831 | $0.005275 | $18.12 | $344,424 |
| 2017-10-02 | $0.005273 | $0.007238 | $0.005269 | $0.006774 | $16.68 | $442,247 |
| 2017-10-03 | $0.006774 | $0.006796 | $0.004574 | $0.005610 | $106.51 | $366,293 |
| 2017-10-04 | $0.005620 | $0.006966 | $0.005554 | $0.005574 | $15.19 | $363,936 |
| 2017-10-05 | $0.005575 | $0.005601 | $0.003200 | $0.004090 | $126.55 | $267,007 |
| 2017-10-06 | $0.004090 | $0.006967 | $0.004081 | $0.006776 | $1.30 | $442,417 |
| 2017-10-07 | $0.006776 | $0.006923 | $0.003510 | $0.005110 | $27.28 | $333,643 |
| 2017-10-08 | $0.005106 | $0.007208 | $0.004630 | $0.004860 | $235.12 | $317,342 |
| 2017-10-09 | $0.004862 | $0.004900 | $0.003347 | $0.003450 | $56.91 | $225,257 |
| 2017-10-10 | $0.003451 | $0.007661 | $0.003395 | $0.006624 | $92.07 | $432,491 |
| 2017-10-11 | $0.006623 | $0.01200 | $0.006335 | $0.01197 | $129.02 | $781,588 |
| 2017-10-12 | $0.01198 | $0.01207 | $0.004555 | $0.004911 | $2.64 | $320,663 |
| 2017-10-13 | $0.004147 | $0.004628 | $0.004112 | $0.004533 | $15.62 | $295,946 |
| 2017-10-14 | $0.004534 | $0.004689 | $0.004479 | $0.004646 | $2.41 | $303,343 |
| 2017-10-15 | $0.004265 | $0.004265 | $0.003961 | $0.004205 | $11.46 | $274,554 |
| 2017-10-16 | $0.004207 | $0.02536 | $0.004207 | $0.007548 | $26.34 | $492,808 |
| 2017-10-17 | $0.007548 | $0.008430 | $0.001580 | $0.002974 | $1,107.08 | $194,165 |
| 2017-10-18 | $0.002974 | $0.003725 | $0.002344 | $0.003319 | $38.91 | $216,717 |
| 2017-10-19 | $0.003309 | $0.004838 | $0.002944 | $0.003379 | $16.01 | $220,636 |
| 2017-10-20 | $0.003378 | $0.003845 | $0.003187 | $0.003785 | $5.27 | $247,154 |
| 2017-10-21 | $0.003780 | $0.004211 | $0.003743 | $0.004088 | $0.6664 | $266,913 |
| 2017-10-22 | $0.004089 | $0.006617 | $0.003940 | $0.006591 | $1.67 | $430,323 |
| 2017-10-23 | $0.006551 | $0.007267 | $0.005811 | $0.006380 | $19.21 | $416,543 |
| 2017-10-24 | $0.006325 | $0.007193 | $0.005814 | $0.005830 | $51.26 | $380,622 |
| 2017-10-25 | $0.005905 | $0.007124 | $0.005473 | $0.006762 | $20.66 | $441,485 |
| 2017-10-26 | $0.006761 | $0.007023 | $0.002828 | $0.002841 | $10.36 | $185,480 |
| 2017-10-27 | $0.002840 | $0.008438 | $0.002837 | $0.005624 | $71.96 | $367,165 |
| 2017-10-28 | $0.005629 | $0.006319 | $0.004104 | $0.005975 | $10.16 | $390,125 |
| 2017-10-29 | $0.005970 | $0.005973 | $0.003559 | $0.003902 | $4.25 | $254,733 |
| 2017-10-30 | $0.003879 | $0.006251 | $0.0009756 | $0.0009846 | $408.36 | $64,284.96 |
| 2017-10-31 | $0.0009807 | $0.008002 | $0.0008576 | $0.005763 | $1.62 | $376,300 |