BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.007095 | $0.008108 | $0.006717 | $0.008061 | $44.58 | $526,326 |
| 2017-12-02 | $0.008054 | $0.008284 | $0.007664 | $0.008082 | $34.45 | $527,661 |
| 2017-12-03 | $0.008089 | $0.008759 | $0.007835 | $0.008291 | $3.70 | $541,353 |
| 2017-12-04 | $0.008319 | $0.01419 | $0.006919 | $0.006980 | $1,592.49 | $455,731 |
| 2017-12-05 | $0.006994 | $0.01369 | $0.006943 | $0.009968 | $2,021.47 | $650,811 |
| 2017-12-06 | $0.009946 | $0.01596 | $0.009946 | $0.01596 | $129.31 | $1,042,110 |
| 2017-12-07 | $0.01593 | $0.01765 | $0.008408 | $0.01217 | $323.65 | $794,293 |
| 2017-12-08 | $0.01210 | $0.01758 | $0.008944 | $0.01321 | $169.12 | $862,483 |
| 2017-12-09 | $0.01320 | $0.01341 | $0.007991 | $0.01048 | $70.94 | $684,494 |
| 2017-12-10 | $0.01053 | $0.01102 | $0.007775 | $0.009983 | $663.71 | $651,771 |
| 2017-12-11 | $0.009911 | $0.01496 | $0.009286 | $0.01484 | $182.03 | $969,187 |
| 2017-12-12 | $0.01489 | $0.01509 | $0.01049 | $0.01208 | $141.80 | $788,913 |
| 2017-12-13 | $0.01209 | $0.01225 | $0.008293 | $0.008877 | $204.36 | $579,569 |
| 2017-12-14 | $0.008848 | $0.01174 | $0.008753 | $0.009110 | $72.44 | $594,766 |
| 2017-12-15 | $0.009123 | $0.009941 | $0.006392 | $0.007577 | $578.70 | $494,740 |
| 2017-12-16 | $0.007588 | $0.008833 | $0.006732 | $0.008763 | $184.26 | $572,167 |
| 2017-12-17 | $0.008765 | $0.01198 | $0.008662 | $0.01049 | $347.85 | $684,951 |
| 2017-12-18 | $0.01052 | $0.03446 | $0.01005 | $0.03446 | $144.81 | $2,249,883 |
| 2017-12-19 | $0.03449 | $0.03461 | $0.007931 | $0.008113 | $384.82 | $529,704 |
| 2017-12-20 | $0.008105 | $0.009809 | $0.007379 | $0.009042 | $68.43 | $590,365 |
| 2017-12-21 | $0.008242 | $0.009084 | $0.007328 | $0.007516 | $192.09 | $490,737 |
| 2017-12-22 | $0.007542 | $0.007617 | $0.005494 | $0.006421 | $26.17 | $419,199 |
| 2017-12-23 | $0.006481 | $0.007672 | $0.006291 | $0.006357 | $65.13 | $415,028 |
| 2017-12-24 | $0.006427 | $0.006958 | $0.005781 | $0.006135 | $209.13 | $400,528 |
| 2017-12-25 | $0.006198 | $0.006258 | $0.004163 | $0.004323 | $291.52 | $282,225 |
| 2017-12-26 | $0.004318 | $0.005398 | $0.004301 | $0.005381 | $275.28 | $351,308 |
| 2017-12-27 | $0.005385 | $0.005386 | $0.002685 | $0.003265 | $185.32 | $213,186 |
| 2017-12-28 | $0.003258 | $0.005097 | $0.002903 | $0.004725 | $159.60 | $308,522 |
| 2017-12-29 | $0.004774 | $0.006174 | $0.004280 | $0.005232 | $118.05 | $341,577 |
| 2017-12-30 | $0.005218 | $0.006563 | $0.004813 | $0.005784 | $183.99 | $377,640 |
| 2017-12-31 | $0.005722 | $0.006207 | $0.004801 | $0.005014 | $26.60 | $327,359 |