BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.003234 | $0.003260 | $0.003195 | $0.003231 | $18.91 | $210,929 |
| 2018-10-02 | $0.003221 | $0.003239 | $0.003215 | $0.003226 | $0.8597 | $210,633 |
| 2018-10-03 | $0.002535 | $0.002540 | $0.002513 | $0.002532 | $208.48 | $165,285 |
| 2018-10-04 | $0.002535 | $0.002575 | $0.002527 | $0.002554 | $22.42 | $166,771 |
| 2018-10-05 | $0.002561 | $0.002683 | $0.002423 | $0.002444 | $94.21 | $159,601 |
| 2018-10-06 | $0.002450 | $0.002502 | $0.002418 | $0.002492 | $25.50 | $162,674 |
| 2018-10-07 | $0.002501 | $0.002505 | $0.002474 | $0.002492 | $25.50 | $162,680 |
| 2018-10-08 | $0.002527 | $0.002533 | $0.002518 | $0.002518 | $0.6930 | $164,412 |
| 2018-10-09 | $0.002527 | $0.002530 | $0.002497 | $0.002513 | $0.6916 | $164,067 |
| 2018-10-12 | $0.002695 | $0.002698 | $0.002676 | $0.002682 | $11.59 | $175,128 |
| 2018-10-13 | $0.002682 | $0.002700 | $0.002238 | $0.002243 | $12.07 | $146,429 |
| 2018-10-14 | $0.002243 | $0.002278 | $0.002243 | $0.002255 | $12.14 | $147,246 |
| 2018-10-15 | $0.002196 | $0.002213 | $0.002157 | $0.002178 | $20.41 | $142,200 |
| 2018-10-16 | $0.002176 | $0.003171 | $0.002168 | $0.003155 | $38.79 | $205,988 |
| 2018-10-17 | $0.003166 | $0.003173 | $0.002988 | $0.003001 | $3.43 | $195,920 |
| 2018-10-18 | $0.003013 | $0.003132 | $0.002991 | $0.003109 | $615.61 | $203,002 |
| 2018-10-19 | $0.003109 | $0.003116 | $0.003083 | $0.003099 | $1.55 | $202,324 |
| 2018-10-22 | $0.002534 | $0.002556 | $0.002510 | $0.002517 | $1.87 | $164,306 |
| 2018-10-23 | $0.002516 | $0.002530 | $0.002503 | $0.002513 | $0 | $164,074 |
| 2018-10-24 | $0.002513 | $0.002540 | $0.002513 | $0.002526 | $2.09 | $164,944 |
| 2018-10-25 | $0.002527 | $0.002529 | $0.002508 | $0.002522 | $0 | $164,656 |
| 2018-10-26 | $0.002522 | $0.002522 | $0.002522 | $0.002522 | $0 | $164,656 |
| 2018-10-27 | $0.002522 | $0.002522 | $0.002249 | $0.002253 | $9.87 | $147,106 |
| 2018-10-28 | $0.002265 | $0.002268 | $0.002250 | $0.002262 | $0 | $147,708 |
| 2018-10-29 | $0.002262 | $0.002262 | $0.002262 | $0.002262 | $0 | $147,708 |
| 2018-10-30 | $0.002262 | $0.002262 | $0.002262 | $0.002262 | $0 | $147,708 |
| 2018-10-31 | $0.002262 | $0.002389 | $0.002262 | $0.002389 | $1.05 | $155,990 |