BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.008624 | $0.008720 | $0.008087 | $0.008278 | $3.93 | $540,494 |
| 2018-05-02 | $0.008266 | $0.008858 | $0.007885 | $0.008020 | $8.02 | $523,658 |
| 2018-05-03 | $0.008021 | $0.008482 | $0.007998 | $0.008094 | $5.97 | $528,443 |
| 2018-05-04 | $0.008091 | $0.008109 | $0.007937 | $0.008008 | $2.00 | $522,832 |
| 2018-05-06 | $0.008725 | $0.009579 | $0.008246 | $0.008358 | $35.44 | $545,693 |
| 2018-05-07 | $0.008364 | $0.009813 | $0.008298 | $0.009067 | $35.69 | $591,966 |
| 2018-05-08 | $0.009086 | $0.009170 | $0.008753 | $0.008845 | $1.04 | $577,464 |
| 2018-05-09 | $0.008831 | $0.009161 | $0.008678 | $0.009130 | $14.45 | $596,112 |
| 2018-05-10 | $0.009128 | $0.009174 | $0.008658 | $0.008666 | $9.03 | $565,813 |
| 2018-05-11 | $0.008676 | $0.008676 | $0.008241 | $0.008420 | $32.17 | $549,726 |
| 2018-05-12 | $0.008395 | $0.008463 | $0.007680 | $0.007878 | $11.78 | $514,341 |
| 2018-05-13 | $0.007875 | $0.007928 | $0.007783 | $0.007867 | $11.76 | $513,615 |
| 2018-05-14 | $0.008398 | $0.008471 | $0.004711 | $0.008081 | $262.06 | $527,621 |
| 2018-05-15 | $0.008067 | $0.008161 | $0.007623 | $0.007982 | $23.32 | $521,123 |
| 2018-05-16 | $0.007977 | $0.008084 | $0.007833 | $0.008010 | $38.75 | $522,947 |
| 2018-05-17 | $0.008014 | $0.008105 | $0.007704 | $0.007748 | $7.68 | $505,880 |
| 2018-05-18 | $0.007755 | $0.007939 | $0.007640 | $0.007909 | $2.73 | $516,386 |
| 2018-05-19 | $0.007996 | $0.008116 | $0.007964 | $0.007992 | $16.56 | $521,809 |
| 2018-05-20 | $0.007998 | $0.008207 | $0.007462 | $0.007580 | $123.67 | $494,898 |
| 2018-05-21 | $0.007589 | $0.007679 | $0.007476 | $0.007652 | $6.77 | $499,627 |
| 2018-05-22 | $0.007651 | $0.007715 | $0.007437 | $0.007531 | $9.59 | $491,706 |
| 2018-05-23 | $0.007523 | $0.007711 | $0.007247 | $0.007312 | $213.70 | $477,431 |
| 2018-05-24 | $0.007294 | $0.007490 | $0.007131 | $0.007398 | $40.75 | $482,994 |
| 2018-05-25 | $0.007412 | $0.007499 | $0.007250 | $0.007290 | $8.72 | $475,960 |
| 2018-05-26 | $0.007388 | $0.007807 | $0.007219 | $0.007552 | $162.34 | $493,062 |
| 2018-05-27 | $0.007555 | $0.007969 | $0.007064 | $0.007931 | $70.88 | $517,832 |
| 2018-05-28 | $0.007933 | $0.008004 | $0.007764 | $0.007806 | $4.16 | $509,668 |
| 2018-05-29 | $0.006269 | $0.008127 | $0.005260 | $0.005296 | $665.41 | $345,799 |
| 2018-05-30 | $0.005300 | $0.006543 | $0.005293 | $0.005390 | $325.04 | $351,940 |
| 2018-05-31 | $0.005389 | $0.006071 | $0.005363 | $0.005989 | $8.19 | $391,022 |