BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.007692 | $0.007940 | $0.007286 | $0.007878 | $66.40 | $514,388 |
| 2018-04-02 | $0.007917 | $0.008234 | $0.007866 | $0.008171 | $1.63 | $533,505 |
| 2018-04-03 | $0.008177 | $0.008635 | $0.006860 | $0.008238 | $7.65 | $537,855 |
| 2018-04-04 | $0.008232 | $0.008232 | $0.007467 | $0.007536 | $7.00 | $492,012 |
| 2018-04-05 | $0.007539 | $0.007586 | $0.007126 | $0.007152 | $656.68 | $466,934 |
| 2018-04-06 | $0.007115 | $0.007490 | $0.005738 | $0.007473 | $93.30 | $487,929 |
| 2018-04-07 | $0.007482 | $0.007815 | $0.007471 | $0.007657 | $0.8608 | $499,919 |
| 2018-04-08 | $0.007664 | $0.007806 | $0.007384 | $0.007435 | $2.22 | $485,413 |
| 2018-04-09 | $0.007447 | $0.007600 | $0.005679 | $0.007295 | $160.96 | $476,315 |
| 2018-04-10 | $0.007301 | $0.007324 | $0.006922 | $0.006961 | $35.50 | $454,480 |
| 2018-04-11 | $0.006968 | $0.006981 | $0.005751 | $0.006406 | $99.86 | $418,260 |
| 2018-04-12 | $0.006391 | $0.007866 | $0.006221 | $0.007829 | $34.66 | $511,176 |
| 2018-04-13 | $0.007839 | $0.008232 | $0.007695 | $0.007946 | $11.20 | $518,776 |
| 2018-04-14 | $0.007946 | $0.008254 | $0.007918 | $0.008073 | $1.16 | $527,065 |
| 2018-04-15 | $0.008081 | $0.008766 | $0.008081 | $0.008766 | $11.16 | $572,353 |
| 2018-04-16 | $0.008763 | $0.009041 | $0.008200 | $0.008689 | $17.63 | $567,315 |
| 2018-04-17 | $0.008693 | $0.009030 | $0.008609 | $0.008757 | $21.28 | $571,721 |
| 2018-04-18 | $0.008765 | $0.009277 | $0.007669 | $0.007669 | $38.84 | $500,700 |
| 2018-04-19 | $0.007674 | $0.007746 | $0.006858 | $0.007107 | $179.59 | $463,989 |
| 2018-04-20 | $0.007111 | $0.008029 | $0.007082 | $0.007955 | $22.66 | $519,386 |
| 2018-04-21 | $0.007958 | $0.008035 | $0.007206 | $0.008035 | $37.19 | $524,640 |
| 2018-04-22 | $0.008035 | $0.008717 | $0.007878 | $0.008623 | $21.57 | $562,997 |
| 2018-04-23 | $0.008606 | $0.008685 | $0.007156 | $0.007223 | $25.05 | $471,598 |
| 2018-04-24 | $0.007229 | $0.007682 | $0.007226 | $0.007675 | $26.62 | $501,117 |
| 2018-04-26 | $0.008255 | $0.008654 | $0.008225 | $0.008634 | $1.25 | $563,743 |
| 2018-04-27 | $0.008646 | $0.008715 | $0.007962 | $0.007962 | $3.92 | $519,858 |
| 2018-04-28 | $0.007935 | $0.008390 | $0.007915 | $0.008335 | $4.10 | $544,166 |
| 2018-04-29 | $0.007969 | $0.009245 | $0.007041 | $0.007053 | $98.81 | $460,527 |
| 2018-04-30 | $0.007051 | $0.007079 | $0.006862 | $0.006899 | $67.12 | $450,407 |