BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.006260 | $0.006295 | $0.006124 | $0.006156 | $31.22 | $401,897 |
| 2018-07-02 | $0.006156 | $0.006582 | $0.006092 | $0.006541 | $13.72 | $427,050 |
| 2018-07-03 | $0.006510 | $0.006664 | $0.005856 | $0.006438 | $57.42 | $420,325 |
| 2018-07-04 | $0.006435 | $0.006723 | $0.006011 | $0.006376 | $5.04 | $416,292 |
| 2018-07-05 | $0.006390 | $0.006485 | $0.006344 | $0.006471 | $22.62 | $422,502 |
| 2018-07-06 | $0.006470 | $0.006556 | $0.005939 | $0.005949 | $97.72 | $388,445 |
| 2018-07-07 | $0.005939 | $0.005948 | $0.005670 | $0.005887 | $58.87 | $384,340 |
| 2018-07-08 | $0.005880 | $0.005892 | $0.005826 | $0.005836 | $58.36 | $381,069 |
| 2018-07-09 | $0.005835 | $0.006840 | $0.005348 | $0.006801 | $4.32 | $444,016 |
| 2018-07-10 | $0.006796 | $0.006809 | $0.005495 | $0.005497 | $24.19 | $358,927 |
| 2018-07-11 | $0.005498 | $0.005596 | $0.005498 | $0.005560 | $24.47 | $363,039 |
| 2018-07-12 | $0.005559 | $0.005559 | $0.005329 | $0.005426 | $0.6538 | $354,251 |
| 2018-07-13 | $0.005431 | $0.005491 | $0.005378 | $0.005441 | $0.6556 | $355,260 |
| 2018-07-14 | $0.005426 | $0.006632 | $0.005394 | $0.006580 | $46.48 | $429,640 |
| 2018-07-15 | $0.006579 | $0.006782 | $0.006499 | $0.006738 | $17.61 | $439,919 |
| 2018-07-16 | $0.006745 | $0.007357 | $0.006728 | $0.007357 | $61.26 | $480,358 |
| 2018-07-17 | $0.007339 | $0.008072 | $0.007277 | $0.007987 | $9.59 | $521,503 |
| 2018-07-18 | $0.007984 | $0.008286 | $0.006839 | $0.006933 | $289.72 | $452,674 |
| 2018-07-19 | $0.006930 | $0.007047 | $0.006379 | $0.006720 | $41.86 | $438,748 |
| 2018-07-20 | $0.006725 | $0.006725 | $0.005844 | $0.006382 | $19.56 | $416,699 |
| 2018-07-21 | $0.006381 | $0.007130 | $0.006298 | $0.007109 | $72.69 | $464,129 |
| 2018-07-22 | $0.007107 | $0.007169 | $0.007004 | $0.007034 | $10.82 | $459,243 |
| 2018-07-23 | $0.007026 | $0.007235 | $0.006181 | $0.006241 | $11.10 | $407,503 |
| 2018-07-24 | $0.006251 | $0.007970 | $0.006237 | $0.006746 | $27.65 | $440,473 |
| 2018-07-25 | $0.006621 | $0.007054 | $0.006461 | $0.006948 | $15.31 | $453,650 |
| 2018-07-26 | $0.006946 | $0.007573 | $0.005827 | $0.005886 | $61.59 | $384,296 |
| 2018-07-27 | $0.005883 | $0.007353 | $0.005833 | $0.007258 | $31.99 | $473,848 |
| 2018-07-28 | $0.007273 | $0.007317 | $0.007199 | $0.007268 | $2.35 | $474,506 |
| 2018-07-30 | $0.006264 | $0.007431 | $0.006253 | $0.007209 | $83.02 | $470,695 |
| 2018-07-31 | $0.007196 | $0.007196 | $0.005719 | $0.006734 | $4.29 | $439,645 |