BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.005658 | $0.006236 | $0.003768 | $0.004544 | $11.18 | $296,658 |
| 2017-11-02 | $0.004574 | $0.006644 | $0.004410 | $0.004858 | $64.86 | $317,190 |
| 2017-11-03 | $0.004855 | $0.006451 | $0.004763 | $0.006323 | $6.20 | $412,854 |
| 2017-11-04 | $0.006307 | $0.009096 | $0.003830 | $0.006651 | $600.69 | $434,254 |
| 2017-11-05 | $0.006639 | $0.007535 | $0.006549 | $0.007303 | $20.15 | $476,831 |
| 2017-11-06 | $0.007319 | $0.007342 | $0.005501 | $0.005925 | $12.19 | $386,829 |
| 2017-11-07 | $0.005909 | $0.008368 | $0.005909 | $0.008281 | $0.7204 | $540,653 |
| 2017-11-08 | $0.008255 | $0.008401 | $0.005676 | $0.006169 | $3.15 | $402,755 |
| 2017-11-09 | $0.006035 | $0.006150 | $0.003967 | $0.003980 | $4.30 | $259,879 |
| 2017-11-10 | $0.003992 | $0.004107 | $0.002877 | $0.003022 | $1.95 | $197,283 |
| 2017-11-11 | $0.003008 | $0.01053 | $0.003008 | $0.006620 | $634.79 | $432,222 |
| 2017-11-12 | $0.006615 | $0.006615 | $0.005647 | $0.005856 | $149.23 | $382,327 |
| 2017-11-13 | $0.005864 | $0.009252 | $0.005819 | $0.009189 | $5.49 | $599,959 |
| 2017-11-14 | $0.009209 | $0.009477 | $0.009209 | $0.009291 | $5.55 | $606,645 |
| 2017-11-15 | $0.009587 | $0.01033 | $0.009580 | $0.01024 | $34.79 | $668,811 |
| 2017-11-16 | $0.01030 | $0.01030 | $0.006988 | $0.007636 | $15.39 | $498,578 |
| 2017-11-17 | $0.007603 | $0.008672 | $0.007603 | $0.008547 | $0.1350 | $558,062 |
| 2017-11-18 | $0.008533 | $0.01054 | $0.004959 | $0.004961 | $221.25 | $323,926 |
| 2017-11-19 | $0.003440 | $0.02142 | $0.002225 | $0.01191 | $2,219.69 | $777,331 |
| 2017-11-20 | $0.01192 | $0.01361 | $0.008423 | $0.008423 | $370.59 | $549,932 |
| 2017-11-21 | $0.008424 | $0.008581 | $0.007429 | $0.007536 | $124.63 | $492,060 |
| 2017-11-22 | $0.007555 | $0.009269 | $0.005204 | $0.007962 | $124.04 | $519,867 |
| 2017-11-23 | $0.007919 | $0.008039 | $0.007071 | $0.007071 | $57.65 | $461,684 |
| 2017-11-24 | $0.007039 | $0.007270 | $0.005442 | $0.006630 | $67.51 | $432,880 |
| 2017-11-25 | $0.006617 | $0.01700 | $0.006580 | $0.007574 | $6.12 | $494,533 |
| 2017-11-26 | $0.007573 | $0.007813 | $0.006729 | $0.006987 | $2.80 | $456,181 |
| 2017-11-27 | $0.006988 | $0.007278 | $0.004806 | $0.005005 | $109.14 | $326,765 |
| 2017-11-28 | $0.005003 | $0.007086 | $0.004945 | $0.007056 | $67.85 | $460,682 |
| 2017-11-29 | $0.007049 | $0.008122 | $0.006456 | $0.006873 | $10.74 | $448,729 |
| 2017-11-30 | $0.006978 | $0.007591 | $0.006389 | $0.007130 | $19.09 | $465,550 |