BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.006688 | $0.007121 | $0.005799 | $0.005821 | $263.93 | $380,065 |
| 2018-09-02 | $0.005824 | $0.007317 | $0.005780 | $0.007290 | $0.8967 | $475,936 |
| 2018-09-03 | $0.007288 | $0.007299 | $0.006355 | $0.006395 | $0.8086 | $417,554 |
| 2018-09-04 | $0.006395 | $0.006448 | $0.006378 | $0.006434 | $0.8135 | $420,108 |
| 2018-09-05 | $0.005823 | $0.007161 | $0.005811 | $0.006502 | $1.65 | $424,534 |
| 2018-09-06 | $0.006514 | $0.006514 | $0.005152 | $0.005272 | $19.31 | $344,229 |
| 2018-09-07 | $0.005266 | $0.005290 | $0.005250 | $0.005279 | $19.33 | $344,684 |
| 2018-09-10 | $0.006320 | $0.006692 | $0.006272 | $0.006692 | $2.88 | $436,952 |
| 2018-09-11 | $0.006704 | $0.006765 | $0.006165 | $0.006232 | $7.83 | $406,907 |
| 2018-09-12 | $0.006233 | $0.006282 | $0.006170 | $0.006273 | $2.70 | $409,586 |
| 2018-09-13 | $0.006279 | $0.006912 | $0.006279 | $0.006887 | $7.58 | $449,670 |
| 2018-09-14 | $0.006883 | $0.006970 | $0.004944 | $0.005005 | $140.24 | $326,765 |
| 2018-09-15 | $0.004998 | $0.005021 | $0.004988 | $0.005004 | $140.23 | $326,742 |
| 2018-09-19 | $0.004441 | $0.004538 | $0.004319 | $0.004471 | $10.54 | $291,907 |
| 2018-09-20 | $0.004473 | $0.004517 | $0.004472 | $0.004490 | $10.58 | $293,163 |
| 2018-09-21 | $0.004776 | $0.004789 | $0.004670 | $0.004719 | $8.62 | $308,090 |
| 2018-09-22 | $0.004722 | $0.004757 | $0.004568 | $0.004693 | $0.7040 | $306,435 |
| 2018-09-23 | $0.004696 | $0.004704 | $0.002936 | $0.002945 | $100.12 | $192,270 |
| 2018-09-24 | $0.002946 | $0.004662 | $0.002920 | $0.004613 | $62.37 | $301,153 |
| 2018-09-25 | $0.003554 | $0.003556 | $0.003117 | $0.003473 | $5.48 | $226,739 |
| 2018-09-26 | $0.003467 | $0.003532 | $0.003447 | $0.003512 | $0.7510 | $229,273 |
| 2018-09-29 | $0.003512 | $0.003576 | $0.003507 | $0.003564 | $2.11 | $232,701 |
| 2018-09-30 | $0.003563 | $0.003565 | $0.003217 | $0.003244 | $1.10 | $211,772 |