BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.005033 | $0.005037 | $0.004648 | $0.004803 | $5.22 | $313,619 |
| 2018-01-02 | $0.005927 | $0.006232 | $0.005927 | $0.006104 | $216.73 | $398,556 |
| 2018-01-03 | $0.006083 | $0.007372 | $0.006079 | $0.006354 | $748.31 | $414,838 |
| 2018-01-04 | $0.006389 | $0.006491 | $0.004015 | $0.004250 | $229.17 | $277,477 |
| 2018-01-05 | $0.004251 | $0.006675 | $0.004181 | $0.006618 | $67.11 | $432,125 |
| 2018-01-06 | $0.006624 | $0.007874 | $0.005693 | $0.007747 | $144.71 | $505,795 |
| 2018-01-07 | $0.006193 | $0.007512 | $0.006038 | $0.007338 | $53.61 | $479,135 |
| 2018-01-08 | $0.007328 | $0.007356 | $0.004558 | $0.007248 | $215.12 | $473,258 |
| 2018-01-09 | $0.007229 | $0.007298 | $0.005587 | $0.006855 | $149.37 | $447,574 |
| 2018-01-10 | $0.006864 | $0.006879 | $0.005699 | $0.006749 | $23.45 | $440,664 |
| 2018-01-11 | $0.006742 | $0.006766 | $0.004475 | $0.004558 | $201.87 | $297,611 |
| 2018-01-12 | $0.004588 | $0.006603 | $0.004453 | $0.006547 | $27.85 | $427,454 |
| 2018-01-13 | $0.006539 | $0.007087 | $0.006539 | $0.006745 | $248.26 | $440,400 |
| 2018-01-14 | $0.006750 | $0.008482 | $0.005482 | $0.008273 | $988.52 | $540,181 |
| 2018-01-15 | $0.008213 | $0.008785 | $0.006882 | $0.008325 | $539.39 | $543,568 |
| 2018-01-16 | $0.008336 | $0.008336 | $0.005102 | $0.007003 | $331.89 | $457,233 |
| 2018-01-17 | $0.006967 | $0.007208 | $0.003909 | $0.006769 | $333.86 | $441,937 |
| 2018-01-18 | $0.006795 | $0.007195 | $0.006313 | $0.006724 | $44.48 | $439,016 |
| 2018-01-19 | $0.006653 | $0.006850 | $0.004559 | $0.006319 | $1,009.24 | $412,602 |
| 2018-01-20 | $0.006388 | $0.007819 | $0.005378 | $0.006508 | $1,292.25 | $424,944 |
| 2018-01-21 | $0.006524 | $0.01205 | $0.006343 | $0.007787 | $2,696.75 | $508,418 |
| 2018-01-22 | $0.007893 | $0.008105 | $0.007695 | $0.008031 | $2,781.34 | $524,366 |
| 2018-01-23 | $0.007958 | $0.008075 | $0.007772 | $0.007809 | $357.48 | $509,861 |
| 2018-01-24 | $0.007805 | $0.008246 | $0.007591 | $0.008084 | $303.63 | $527,781 |
| 2018-01-25 | $0.008217 | $0.009414 | $0.006331 | $0.009400 | $199.14 | $613,711 |
| 2018-01-26 | $0.009375 | $0.009959 | $0.008838 | $0.009686 | $63.17 | $632,391 |
| 2018-01-27 | $0.009679 | $0.01072 | $0.009340 | $0.01056 | $350.85 | $689,724 |
| 2018-01-28 | $0.01062 | $0.01283 | $0.009918 | $0.01161 | $729.34 | $758,083 |
| 2018-01-29 | $0.01160 | $0.01252 | $0.009388 | $0.009517 | $44.95 | $621,348 |
| 2018-01-30 | $0.009520 | $0.01197 | $0.008360 | $0.01110 | $147.51 | $724,804 |
| 2018-01-31 | $0.01112 | $0.01157 | $0.007692 | $0.01157 | $991.23 | $755,243 |