BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002389 | $0.002411 | $0.002389 | $0.002410 | $0 | $157,358 |
| 2018-11-02 | $0.002410 | $0.002562 | $0.002410 | $0.002550 | $4.16 | $166,522 |
| 2018-11-03 | $0.002550 | $0.002550 | $0.002550 | $0.002550 | $0 | $166,522 |
| 2018-11-04 | $0.002550 | $0.002550 | $0.002550 | $0.002550 | $0 | $166,522 |
| 2018-11-05 | $0.002550 | $0.002776 | $0.002550 | $0.002759 | $0.6417 | $180,159 |
| 2018-11-06 | $0.002771 | $0.002780 | $0.002752 | $0.002770 | $0 | $180,830 |
| 2018-11-07 | $0.002770 | $0.002770 | $0.002770 | $0.002770 | $0 | $180,830 |
| 2018-11-08 | $0.002770 | $0.002788 | $0.002762 | $0.002766 | $0.7371 | $180,595 |
| 2018-11-09 | $0.002766 | $0.002825 | $0.002739 | $0.002809 | $0.7835 | $183,376 |
| 2018-11-10 | $0.002808 | $0.002966 | $0.002805 | $0.002955 | $9.30 | $192,939 |
| 2018-11-11 | $0.002955 | $0.002960 | $0.002915 | $0.002939 | $0 | $191,913 |
| 2018-11-12 | $0.002939 | $0.002939 | $0.002477 | $0.002484 | $146.70 | $162,170 |
| 2018-11-13 | $0.002484 | $0.002496 | $0.002469 | $0.002480 | $0 | $161,922 |
| 2018-11-14 | $0.002480 | $0.002480 | $0.002480 | $0.002480 | $0 | $161,922 |
| 2018-11-15 | $0.002480 | $0.002480 | $0.002201 | $0.002256 | $0.6755 | $147,300 |
| 2018-11-16 | $0.002255 | $0.002259 | $0.002210 | $0.002226 | $0 | $145,345 |
| 2018-11-17 | $0.002226 | $0.002228 | $0.002202 | $0.002217 | $2.77 | $144,775 |
| 2018-11-18 | $0.002225 | $0.002243 | $0.002220 | $0.002235 | $0 | $145,934 |
| 2018-11-19 | $0.002235 | $0.002235 | $0.001917 | $0.001937 | $0.6695 | $126,495 |
| 2018-11-20 | $0.001926 | $0.001978 | $0.001673 | $0.001732 | $0.2137 | $113,061 |
| 2018-11-21 | $0.001733 | $0.001826 | $0.001544 | $0.001614 | $2.76 | $105,349 |
| 2018-11-22 | $0.001608 | $0.001621 | $0.001478 | $0.001482 | $0.5285 | $96,744.40 |
| 2018-11-23 | $0.001474 | $0.001531 | $0.001424 | $0.001474 | $4.02 | $96,248.19 |
| 2018-11-24 | $0.001473 | $0.001527 | $0.001314 | $0.001353 | $1.46 | $88,341.49 |
| 2018-11-25 | $0.001354 | $0.001447 | $0.001247 | $0.001402 | $5.32 | $91,531.59 |
| 2018-11-26 | $0.001402 | $0.001441 | $0.001264 | $0.001319 | $5.43 | $86,139.89 |
| 2018-11-27 | $0.001319 | $0.001350 | $0.001277 | $0.001337 | $1.39 | $87,281.83 |
| 2018-11-28 | $0.001338 | $0.001492 | $0.001338 | $0.001445 | $6.85 | $94,365.21 |
| 2018-11-29 | $0.001451 | $0.001454 | $0.001280 | $0.001283 | $31.48 | $83,799.06 |
| 2018-11-30 | $0.001286 | $0.001297 | $0.001179 | $0.001204 | $4.09 | $78,589.25 |