TakCoin TAK
Xếp hạng #?
00:14:06 17/05/2016
TakCoin (TAK)
Không hoạt động
Lịch sử giá TakCoin (TAK) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.00008505 | $0.0001128 | $0.00008129 | $0.00008762 | $1,654.20 | $14,890.56 |
| 2014-05-02 | $0.00008766 | $0.0001072 | $0.00008599 | $0.00008649 | $677.41 | $14,699.34 |
| 2014-05-03 | $0.00008650 | $0.0001057 | $0.00007991 | $0.00008317 | $505.01 | $14,135.58 |
| 2014-05-04 | $0.00008332 | $0.00009991 | $0.00007800 | $0.00009257 | $622.80 | $15,731.87 |
| 2014-05-05 | $0.00009222 | $0.00009309 | $0.00006954 | $0.00007363 | $771.34 | $12,513.33 |
| 2014-05-06 | $0.00007369 | $0.00008052 | $0.00006846 | $0.00007145 | $493.59 | $12,143.47 |
| 2014-05-07 | $0.00007123 | $0.00008254 | $0.00005974 | $0.00006919 | $354.80 | $11,758.06 |
| 2014-05-08 | $0.00006907 | $0.00007343 | $0.00006152 | $0.00006426 | $569.70 | $10,921.46 |
| 2014-05-09 | $0.00006426 | $0.00008197 | $0.00004876 | $0.00005251 | $1,464.68 | $8,924.77 |
| 2014-05-10 | $0.00005244 | $0.00005867 | $0.00004774 | $0.00004849 | $245.40 | $8,240.80 |
| 2014-05-11 | $0.00004846 | $0.00009952 | $0.00004520 | $0.00006870 | $2,138.02 | $11,675.48 |
| 2014-05-12 | $0.00006806 | $0.00006931 | $0.00004856 | $0.00005822 | $802.15 | $9,894.18 |
| 2014-05-13 | $0.00005739 | $0.00005740 | $0.00004832 | $0.00005289 | $294.75 | $8,988.96 |
| 2014-05-14 | $0.00005288 | $0.00005771 | $0.00004870 | $0.00005329 | $216.17 | $9,057.16 |
| 2014-05-15 | $0.00005328 | $0.00005790 | $0.00004496 | $0.00004919 | $435.83 | $8,359.90 |
| 2014-05-16 | $0.00004920 | $0.00005395 | $0.00004474 | $0.00004645 | $158.82 | $7,894.48 |
| 2014-05-17 | $0.00004640 | $0.00004943 | $0.00004041 | $0.00004806 | $388.85 | $8,167.49 |
| 2014-05-18 | $0.00004815 | $0.00004943 | $0.00003559 | $0.00003815 | $226.67 | $6,483.86 |
| 2014-05-19 | $0.00003570 | $0.00005240 | $0.00003550 | $0.00004014 | $644.83 | $6,821.96 |
| 2014-05-20 | $0.00004016 | $0.00005011 | $0.00003644 | $0.00003887 | $158.14 | $6,605.80 |
| 2014-05-21 | $0.00003886 | $0.00004919 | $0.00003440 | $0.00004424 | $211.99 | $7,518.50 |
| 2014-05-22 | $0.00004426 | $0.00004659 | $0.00003433 | $0.00004521 | $191.67 | $7,682.86 |
| 2014-05-23 | $0.00004526 | $0.00009967 | $0.00004162 | $0.00005660 | $2,711.02 | $9,618.88 |
| 2014-05-24 | $0.00005669 | $0.00006768 | $0.00005422 | $0.00005527 | $233.23 | $9,392.95 |
| 2014-05-25 | $0.00005528 | $0.00009370 | $0.00004104 | $0.00004625 | $4,099.22 | $7,860.54 |
| 2014-05-26 | $0.00004633 | $0.00006191 | $0.00004571 | $0.00005116 | $382.44 | $8,694.59 |
| 2014-05-27 | $0.00005109 | $0.00005781 | $0.00004561 | $0.00004570 | $275.34 | $7,766.64 |
| 2014-05-28 | $0.00004847 | $0.00005182 | $0.00003957 | $0.00004616 | $273.89 | $7,845.74 |
| 2014-05-29 | $0.00004611 | $0.00004778 | $0.00003958 | $0.00004545 | $388.89 | $7,724.99 |
| 2014-05-30 | $0.00004545 | $0.00005305 | $0.00003977 | $0.00004696 | $354.40 | $7,981.03 |
| 2014-05-31 | $0.00004699 | $0.00005586 | $0.00004235 | $0.00004373 | $477.08 | $7,431.40 |