BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.005993 | $0.006149 | $0.005966 | $0.006091 | $3.51 | $397,692 |
| 2018-06-02 | $0.006088 | $0.007945 | $0.006054 | $0.007938 | $94.53 | $518,284 |
| 2018-06-03 | $0.007940 | $0.008267 | $0.007449 | $0.007628 | $16.36 | $498,054 |
| 2018-06-04 | $0.007632 | $0.008154 | $0.007097 | $0.007799 | $120.17 | $509,179 |
| 2018-06-05 | $0.007802 | $0.008193 | $0.007100 | $0.007473 | $190.26 | $487,945 |
| 2018-06-06 | $0.007471 | $0.008228 | $0.007442 | $0.008185 | $237.61 | $534,417 |
| 2018-06-07 | $0.008193 | $0.008290 | $0.007223 | $0.007293 | $49.99 | $476,155 |
| 2018-06-08 | $0.007298 | $0.008108 | $0.007245 | $0.007707 | $91.95 | $503,175 |
| 2018-06-09 | $0.007703 | $0.007969 | $0.007646 | $0.007646 | $79.13 | $499,203 |
| 2018-06-10 | $0.007655 | $0.007692 | $0.006667 | $0.007104 | $70.28 | $463,823 |
| 2018-06-11 | $0.007114 | $0.007222 | $0.006759 | $0.006960 | $1.52 | $454,432 |
| 2018-06-12 | $0.006956 | $0.006991 | $0.005980 | $0.006303 | $89.90 | $411,551 |
| 2018-06-13 | $0.006320 | $0.006453 | $0.006079 | $0.006196 | $34.29 | $404,524 |
| 2018-06-14 | $0.006193 | $0.006672 | $0.006069 | $0.006189 | $90.82 | $404,078 |
| 2018-06-15 | $0.006179 | $0.006842 | $0.005919 | $0.006703 | $17.48 | $437,669 |
| 2018-06-16 | $0.006679 | $0.006825 | $0.006618 | $0.006794 | $7.15 | $443,553 |
| 2018-06-18 | $0.006727 | $0.006727 | $0.006043 | $0.006330 | $1.74 | $413,277 |
| 2018-06-19 | $0.006326 | $0.006867 | $0.006294 | $0.006683 | $42.45 | $436,357 |
| 2018-06-20 | $0.006687 | $0.006917 | $0.006521 | $0.006750 | $37.23 | $440,716 |
| 2018-06-21 | $0.006751 | $0.006837 | $0.006696 | $0.006722 | $14.21 | $438,887 |
| 2018-06-22 | $0.006715 | $0.006726 | $0.005836 | $0.005930 | $5.67 | $387,182 |
| 2018-06-23 | $0.005931 | $0.006042 | $0.005921 | $0.006034 | $1.24 | $393,968 |
| 2018-06-24 | $0.005535 | $0.005881 | $0.005431 | $0.005793 | $65.14 | $378,213 |
| 2018-06-25 | $0.005782 | $0.006610 | $0.005758 | $0.006561 | $93.09 | $428,340 |
| 2018-06-26 | $0.006561 | $0.006586 | $0.005469 | $0.005475 | $9.71 | $357,436 |
| 2018-06-27 | $0.005472 | $0.005915 | $0.005437 | $0.005886 | $6.90 | $384,331 |
| 2018-06-28 | $0.005889 | $0.005906 | $0.005411 | $0.005571 | $18.46 | $363,767 |
| 2018-06-29 | $0.005575 | $0.005988 | $0.005512 | $0.005887 | $3.88 | $384,344 |
| 2018-06-30 | $0.005895 | $0.006280 | $0.005588 | $0.006258 | $620.78 | $408,601 |