BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001009 | $0.001009 | $0.001009 | $0.001009 | $0 | $65,854.07 |
| 2019-05-02 | $0.001009 | $0.001009 | $0.001009 | $0.001009 | $0 | $65,854.07 |
| 2019-05-03 | $0.001009 | $0.001009 | $0.001009 | $0.001009 | $0 | $65,854.07 |
| 2019-05-04 | $0.001009 | $0.001009 | $0.001009 | $0.001009 | $0 | $65,854.07 |
| 2019-05-05 | $0.001009 | $0.001009 | $0.001009 | $0.001009 | $0 | $65,854.07 |
| 2019-05-06 | $0.001009 | $0.001103 | $0.001009 | $0.001091 | $0.5780 | $71,203.47 |
| 2019-05-07 | $0.001091 | $0.001141 | $0.001091 | $0.001126 | $0 | $73,495.01 |
| 2019-05-08 | $0.001126 | $0.001126 | $0.001126 | $0.001126 | $0 | $73,495.01 |
| 2019-05-09 | $0.001126 | $0.001126 | $0.001126 | $0.001126 | $0 | $73,495.01 |
| 2019-05-10 | $0.001126 | $0.001126 | $0.001126 | $0.001126 | $0 | $73,495.01 |
| 2019-05-11 | $0.001126 | $0.001126 | $0.001126 | $0.001126 | $0 | $73,495.01 |
| 2019-05-12 | $0.001126 | $0.001126 | $0.001126 | $0.001126 | $0 | $73,495.01 |
| 2019-05-13 | $0.001126 | $0.001126 | $0.001126 | $0.001126 | $0 | $73,495.01 |
| 2019-05-14 | $0.001126 | $0.001126 | $0.001126 | $0.001126 | $0 | $73,495.01 |
| 2019-05-15 | $0.001126 | $0.001235 | $0.001126 | $0.001228 | $0.6476 | $80,185.68 |
| 2019-05-16 | $0.001226 | $0.001248 | $0.001077 | $0.001103 | $1.12 | $72,034.88 |
| 2019-05-17 | $0.001103 | $0.001109 | $0.0009873 | $0.001003 | $0 | $65,489.19 |
| 2019-05-18 | $0.001003 | $0.001003 | $0.001003 | $0.001003 | $0 | $65,489.19 |
| 2019-05-19 | $0.001003 | $0.001072 | $0.001003 | $0.001065 | $6.30 | $69,563.36 |
| 2019-05-20 | $0.001066 | $0.001066 | $0.0009933 | $0.0009957 | $0 | $65,006.66 |
| 2019-05-21 | $0.0009957 | $0.0009957 | $0.0009957 | $0.0009957 | $0 | $65,006.66 |
| 2019-05-22 | $0.0009957 | $0.0009957 | $0.0009957 | $0.0009957 | $0 | $65,006.66 |
| 2019-05-23 | $0.0009957 | $0.0009957 | $0.0009957 | $0.0009957 | $0 | $65,006.66 |
| 2019-05-24 | $0.0009957 | $0.0009957 | $0.0009957 | $0.0009957 | $0 | $65,006.66 |
| 2019-05-25 | $0.0009957 | $0.0009957 | $0.0009957 | $0.0009957 | $0 | $65,006.66 |
| 2019-05-26 | $0.0009957 | $0.0009957 | $0.0009957 | $0.0009957 | $0 | $65,006.66 |
| 2019-05-27 | $0.0009957 | $0.0009957 | $0.0009957 | $0.0009957 | $0 | $65,006.66 |
| 2019-05-28 | $0.0009957 | $0.0009957 | $0.0009957 | $0.0009957 | $0 | $65,006.66 |
| 2019-05-29 | $0.0009957 | $0.0009957 | $0.0009957 | $0.0009957 | $0 | $65,006.66 |
| 2019-05-30 | $0.0009957 | $0.001513 | $0.0009957 | $0.001491 | $2.15 | $97,328.58 |
| 2019-05-31 | $0.001491 | $0.001537 | $0.001467 | $0.001535 | $0 | $100,244 |