TakCoin TAK
Xếp hạng #?
00:14:06 17/05/2016
TakCoin (TAK)
Không hoạt động
Lịch sử giá TakCoin (TAK) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.003302 | $0.004878 | $0.002807 | $0.003150 | $10,430.70 | $229,298 |
| 2014-03-02 | $0.003159 | $0.003865 | $0.002735 | $0.003196 | $8,941.15 | $243,647 |
| 2014-03-03 | $0.003212 | $0.004049 | $0.002290 | $0.003232 | $13,713.80 | $257,628 |
| 2014-03-04 | $0.003234 | $0.004125 | $0.001124 | $0.002877 | $12,182.90 | $237,555 |
| 2014-03-05 | $0.002875 | $0.002910 | $0.001434 | $0.002020 | $3,623.78 | $174,612 |
| 2014-03-06 | $0.002024 | $0.005720 | $0.001113 | $0.004587 | $126,559 | $412,682 |
| 2014-03-07 | $0.004715 | $0.01492 | $0.0006942 | $0.0009896 | $138,585 | $92,390.64 |
| 2014-03-08 | $0.0008075 | $0.001303 | $0.0005041 | $0.001057 | $82,673.90 | $102,322 |
| 2014-03-09 | $0.001057 | $0.001632 | $0.0008716 | $0.001161 | $55,927.80 | $116,397 |
| 2014-03-10 | $0.001139 | $0.001372 | $0.0008674 | $0.0009642 | $24,096.30 | $99,774.75 |
| 2014-03-11 | $0.0009645 | $0.0009658 | $0.0008399 | $0.0009462 | $21,415.10 | $99,250.51 |
| 2014-03-12 | $0.0007734 | $0.0007827 | $0.0006551 | $0.0006935 | $6,032.75 | $76,304.64 |
| 2014-03-13 | $0.0006952 | $0.0007357 | $0.0006404 | $0.0006938 | $7,728.69 | $78,809.21 |
| 2014-03-14 | $0.0006938 | $0.0008998 | $0.0006153 | $0.0006780 | $11,206.20 | $79,364.33 |
| 2014-03-15 | $0.0006787 | $0.001592 | $0.0006604 | $0.001001 | $69,305.50 | $120,655 |
| 2014-03-16 | $0.001075 | $0.001126 | $0.0006625 | $0.0007443 | $21,848.70 | $92,402.17 |
| 2014-03-17 | $0.0007572 | $0.0007826 | $0.0006409 | $0.0006708 | $16,396.50 | $83,789.81 |
| 2014-03-18 | $0.0006357 | $0.0006499 | $0.0004656 | $0.0005938 | $8,218.20 | $77,872.69 |
| 2014-03-19 | $0.0005359 | $0.0006496 | $0.0004575 | $0.0005132 | $7,399.84 | $69,107.02 |
| 2014-03-20 | $0.0004998 | $0.0005154 | $0.0002138 | $0.0003738 | $5,321.07 | $51,699.53 |
| 2014-03-21 | $0.0003735 | $0.0004022 | $0.0002932 | $0.0003439 | $3,790.56 | $48,687.80 |
| 2014-03-22 | $0.0003437 | $0.0003570 | $0.0003183 | $0.0003270 | $1,572.83 | $47,420.22 |
| 2014-03-23 | $0.0003275 | $0.0003694 | $0.0002667 | $0.0003333 | $5,404.29 | $49,395.69 |
| 2014-03-24 | $0.0003453 | $0.0003709 | $0.0002227 | $0.0002407 | $6,903.54 | $36,547.63 |
| 2014-03-25 | $0.0002477 | $0.0002484 | $0.0001589 | $0.0002154 | $2,990.84 | $33,456.14 |
| 2014-03-26 | $0.0002152 | $0.0002152 | $0.0001836 | $0.0002034 | $1,458.22 | $32,220.12 |
| 2014-03-27 | $0.0002034 | $0.0002193 | $0.0001075 | $0.0001299 | $1,105.88 | $20,953.03 |
| 2014-03-28 | $0.0001316 | $0.0001533 | $0.00009467 | $0.0001208 | $1,526.43 | $19,841.82 |
| 2014-03-29 | $0.0001272 | $0.0001272 | $0.00008872 | $0.0001144 | $990.93 | $19,179.38 |
| 2014-03-30 | $0.0001148 | $0.0001148 | $0.00008710 | $0.00008904 | $1,085.25 | $15,132.86 |
| 2014-03-31 | $0.00008944 | $0.0002784 | $0.00007861 | $0.0001619 | $15,769.80 | $27,521.91 |