BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01159 | $0.01164 | $0.008466 | $0.01110 | $670.63 | $724,876 |
| 2018-02-02 | $0.01108 | $0.01183 | $0.009408 | $0.01148 | $1,711.26 | $749,687 |
| 2018-02-03 | $0.01152 | $0.01399 | $0.01008 | $0.01201 | $281.17 | $784,232 |
| 2018-02-04 | $0.01202 | $0.01202 | $0.008718 | $0.009122 | $132.36 | $595,602 |
| 2018-02-05 | $0.009034 | $0.01044 | $0.008153 | $0.009635 | $112.16 | $629,067 |
| 2018-02-06 | $0.009647 | $0.01014 | $0.008253 | $0.009846 | $114.62 | $642,865 |
| 2018-02-08 | $0.008129 | $0.01226 | $0.008129 | $0.01193 | $310.05 | $779,113 |
| 2018-02-09 | $0.01197 | $0.01264 | $0.01127 | $0.01254 | $325.79 | $818,653 |
| 2018-02-10 | $0.01229 | $0.01260 | $0.008484 | $0.009413 | $258.54 | $614,564 |
| 2018-02-11 | $0.009405 | $0.01212 | $0.008887 | $0.01152 | $37.60 | $752,063 |
| 2018-02-12 | $0.01159 | $0.01267 | $0.008895 | $0.009148 | $47.82 | $597,267 |
| 2018-02-13 | $0.009164 | $0.01250 | $0.008644 | $0.01221 | $22.32 | $796,898 |
| 2018-02-14 | $0.01217 | $0.01339 | $0.008700 | $0.01335 | $47.71 | $871,793 |
| 2018-02-15 | $0.01336 | $0.01439 | $0.009956 | $0.01429 | $176.08 | $932,912 |
| 2018-02-16 | $0.01423 | $0.01449 | $0.01355 | $0.01397 | $23.96 | $911,999 |
| 2018-02-17 | $0.01397 | $0.01491 | $0.01082 | $0.01117 | $3.97 | $729,309 |
| 2018-02-18 | $0.01120 | $0.01513 | $0.01109 | $0.01430 | $145.20 | $933,447 |
| 2018-02-19 | $0.01423 | $0.01520 | $0.01114 | $0.01496 | $176.23 | $976,500 |
| 2018-02-20 | $0.01497 | $0.01558 | $0.01134 | $0.01471 | $423.46 | $960,549 |
| 2018-02-21 | $0.01469 | $0.01472 | $0.01162 | $0.01373 | $76.13 | $896,114 |
| 2018-02-22 | $0.01371 | $0.01429 | $0.01277 | $0.01291 | $11.78 | $842,830 |
| 2018-02-23 | $0.01290 | $0.01290 | $0.008713 | $0.01239 | $315.33 | $809,251 |
| 2018-02-24 | $0.01238 | $0.01281 | $0.01137 | $0.01175 | $56.90 | $767,165 |
| 2018-02-25 | $0.01173 | $0.01186 | $0.008496 | $0.009287 | $223.76 | $606,356 |
| 2018-02-26 | $0.009299 | $0.01271 | $0.009269 | $0.01254 | $47.46 | $819,006 |
| 2018-02-27 | $0.01258 | $0.01309 | $0.01241 | $0.01307 | $31.12 | $853,035 |
| 2018-02-28 | $0.01302 | $0.01302 | $0.01011 | $0.01217 | $225.66 | $794,300 |