BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01218 | $0.01305 | $0.01209 | $0.01224 | $56.96 | $799,386 |
| 2018-03-02 | $0.01221 | $0.01249 | $0.009877 | $0.009930 | $71.86 | $648,309 |
| 2018-03-03 | $0.009917 | $0.01287 | $0.009917 | $0.01283 | $2.31 | $837,986 |
| 2018-03-04 | $0.01281 | $0.01282 | $0.009897 | $0.01024 | $61.87 | $668,602 |
| 2018-03-05 | $0.01023 | $0.01195 | $0.006626 | $0.01188 | $185.37 | $775,868 |
| 2018-03-06 | $0.01185 | $0.01185 | $0.01052 | $0.01063 | $1.09 | $693,746 |
| 2018-03-07 | $0.01061 | $0.01077 | $0.004208 | $0.009607 | $443.60 | $627,278 |
| 2018-03-08 | $0.009594 | $0.009790 | $0.008972 | $0.009353 | $70.51 | $610,639 |
| 2018-03-09 | $0.009293 | $0.009576 | $0.008659 | $0.009163 | $134.26 | $598,266 |
| 2018-03-10 | $0.009167 | $0.009390 | $0.008943 | $0.009033 | $11.06 | $589,777 |
| 2018-03-12 | $0.009683 | $0.009793 | $0.008814 | $0.009324 | $6.37 | $608,774 |
| 2018-03-13 | $0.009271 | $0.009454 | $0.008925 | $0.009240 | $15.49 | $603,256 |
| 2018-03-14 | $0.009241 | $0.009453 | $0.008283 | $0.008703 | $115.56 | $568,251 |
| 2018-03-15 | $0.008700 | $0.008995 | $0.008238 | $0.008844 | $4.58 | $577,419 |
| 2018-03-16 | $0.008839 | $0.008893 | $0.008508 | $0.008759 | $1.23 | $571,865 |
| 2018-03-17 | $0.008527 | $0.009005 | $0.008527 | $0.008854 | $22.36 | $578,115 |
| 2018-03-18 | $0.008833 | $0.008833 | $0.006294 | $0.006991 | $228.29 | $456,460 |
| 2018-03-19 | $0.006962 | $0.007378 | $0.006919 | $0.007249 | $147.98 | $473,284 |
| 2018-03-20 | $0.007330 | $0.009683 | $0.007160 | $0.009244 | $278.96 | $603,531 |
| 2018-03-21 | $0.009261 | $0.009476 | $0.008347 | $0.008466 | $1.87 | $552,763 |
| 2018-03-22 | $0.008451 | $0.008619 | $0.008232 | $0.008289 | $1.83 | $541,193 |
| 2018-03-23 | $0.008766 | $0.008865 | $0.008413 | $0.008608 | $8.62 | $562,040 |
| 2018-03-24 | $0.008734 | $0.009232 | $0.008512 | $0.008880 | $11.30 | $579,806 |
| 2018-03-25 | $0.008758 | $0.008850 | $0.008376 | $0.008446 | $47.30 | $551,468 |
| 2018-03-26 | $0.008440 | $0.008638 | $0.008076 | $0.008591 | $11.90 | $560,881 |
| 2018-03-27 | $0.008578 | $0.008614 | $0.008147 | $0.008256 | $4.47 | $539,032 |
| 2018-03-28 | $0.008254 | $0.008584 | $0.008202 | $0.008408 | $13.19 | $548,955 |
| 2018-03-29 | $0.008418 | $0.008432 | $0.007584 | $0.007883 | $23.53 | $514,659 |
| 2018-03-30 | $0.007863 | $0.007992 | $0.007330 | $0.007656 | $54.91 | $499,895 |
| 2018-03-31 | $0.007658 | $0.007997 | $0.007480 | $0.007692 | $118.04 | $502,235 |