TakCoin TAK
Xếp hạng #?
00:14:06 17/05/2016
TakCoin (TAK)
Không hoạt động
Lịch sử giá TakCoin (TAK) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.0001669 | $0.0001669 | $0.0001099 | $0.0001257 | $1,462.69 | $21,355.61 |
| 2014-04-02 | $0.0001287 | $0.0001465 | $0.00009520 | $0.00009617 | $901.37 | $16,344.25 |
| 2014-04-03 | $0.00009602 | $0.0001109 | $0.00008973 | $0.0001022 | $678.15 | $17,368.06 |
| 2014-04-04 | $0.0001024 | $0.0001111 | $0.00007826 | $0.00009249 | $1,320.03 | $15,718.70 |
| 2014-04-05 | $0.00009231 | $0.0001061 | $0.00009025 | $0.0001057 | $616.75 | $17,967.14 |
| 2014-04-06 | $0.0001061 | $0.0001089 | $0.00009211 | $0.0001089 | $531.82 | $18,509.11 |
| 2014-04-07 | $0.0001091 | $0.0001094 | $0.00008340 | $0.0001071 | $551.09 | $18,199.63 |
| 2014-04-08 | $0.0001031 | $0.0001149 | $0.00009416 | $0.0001002 | $600.14 | $17,022.05 |
| 2014-04-09 | $0.0001002 | $0.0001029 | $0.00008131 | $0.00008507 | $1,211.06 | $14,457.58 |
| 2014-04-10 | $0.00008682 | $0.00008726 | $0.00007232 | $0.00007404 | $520.98 | $12,582.28 |
| 2014-04-11 | $0.00007374 | $0.00008185 | $0.00006693 | $0.00007652 | $376.55 | $13,004.39 |
| 2014-04-12 | $0.00007651 | $0.00008512 | $0.00006614 | $0.00007942 | $781.06 | $13,497.35 |
| 2014-04-13 | $0.00007948 | $0.0001352 | $0.00006892 | $0.0001089 | $4,328.83 | $18,499.93 |
| 2014-04-14 | $0.0001089 | $0.0001211 | $0.00008130 | $0.0001030 | $1,454.27 | $17,511.33 |
| 2014-04-15 | $0.0001029 | $0.0002999 | $0.00008831 | $0.00009530 | $11,557.60 | $16,196.92 |
| 2014-04-16 | $0.0001008 | $0.0001740 | $0.00009831 | $0.0001395 | $967.23 | $23,701.94 |
| 2014-04-17 | $0.0001399 | $0.0001410 | $0.0001130 | $0.0001305 | $679.57 | $22,182.93 |
| 2014-04-18 | $0.0001308 | $0.0001991 | $0.0001307 | $0.0001601 | $5,623.33 | $27,209.03 |
| 2014-04-19 | $0.0001601 | $0.0002216 | $0.0001587 | $0.0001958 | $1,376.13 | $33,276.94 |
| 2014-04-20 | $0.0001961 | $0.0002027 | $0.0001581 | $0.0001664 | $2,041.34 | $28,280.74 |
| 2014-04-21 | $0.0001724 | $0.0001773 | $0.0001360 | $0.0001412 | $1,707.40 | $23,995.61 |
| 2014-04-22 | $0.0001411 | $0.0001418 | $0.0001185 | $0.0001287 | $1,362.95 | $21,871.41 |
| 2014-04-23 | $0.0001259 | $0.0001342 | $0.0001181 | $0.0001246 | $1,391.94 | $21,175.12 |
| 2014-04-24 | $0.0001245 | $0.0001368 | $0.0001203 | $0.0001249 | $714.30 | $21,224.58 |
| 2014-04-25 | $0.0001224 | $0.0001247 | $0.0001063 | $0.0001186 | $635.22 | $20,149.13 |
| 2014-04-26 | $0.0001186 | $0.0001190 | $0.00008802 | $0.00009729 | $796.44 | $16,534.20 |
| 2014-04-27 | $0.00009700 | $0.00009941 | $0.00008330 | $0.00008524 | $462.76 | $14,486.42 |
| 2014-04-28 | $0.00008413 | $0.00009857 | $0.00008036 | $0.00008365 | $286.42 | $14,217.03 |
| 2014-04-29 | $0.00008700 | $0.00008863 | $0.00008174 | $0.00008497 | $213.41 | $14,440.64 |
| 2014-04-30 | $0.00008491 | $0.00009840 | $0.00008403 | $0.00008505 | $90.87 | $14,454.71 |