TakCoin TAK
Xếp hạng #?
00:14:06 17/05/2016
TakCoin (TAK)
Không hoạt động
Lịch sử giá TakCoin (TAK) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.00004490 | $0.00005260 | $0.00004481 | $0.00004486 | $154.65 | $7,623.36 |
| 2014-07-02 | $0.00004487 | $0.00005195 | $0.00003888 | $0.00003905 | $343.65 | $6,637.02 |
| 2014-07-03 | $0.00003905 | $0.00003905 | $0.00003207 | $0.00003556 | $122.78 | $6,042.84 |
| 2014-07-04 | $0.00003554 | $0.00004535 | $0.00003147 | $0.00003153 | $86.21 | $5,359.31 |
| 2014-07-05 | $0.00003150 | $0.00003666 | $0.00003140 | $0.00003157 | $46.59 | $5,365.80 |
| 2014-07-06 | $0.00003159 | $0.00003193 | $0.00002531 | $0.00002543 | $29.88 | $4,322.23 |
| 2014-07-07 | $0.00002542 | $0.00003755 | $0.00002468 | $0.00002496 | $16.23 | $4,242.54 |
| 2014-07-08 | $0.00002490 | $0.00004113 | $0.00002484 | $0.00003749 | $350.07 | $6,371.28 |
| 2014-07-09 | $0.00003751 | $0.00004230 | $0.00002854 | $0.00002856 | $157.86 | $4,854.24 |
| 2014-07-10 | $0.00002858 | $0.00002876 | $0.00001837 | $0.00002388 | $227.00 | $4,058.75 |
| 2014-07-11 | $0.00002388 | $0.00002871 | $0.00001848 | $0.00001896 | $766.05 | $3,222.27 |
| 2014-07-12 | $0.00001896 | $0.00002258 | $0.00001881 | $0.00001901 | $83.11 | $3,230.99 |
| 2014-07-13 | $0.00001903 | $0.00002943 | $0.00001875 | $0.00001879 | $261.93 | $3,194.20 |
| 2014-07-14 | $0.00001880 | $0.00003000 | $0.00001857 | $0.00001858 | $293.97 | $3,157.59 |
| 2014-07-15 | $0.00001860 | $0.00002209 | $0.00001548 | $0.00001550 | $451.61 | $2,634.76 |
| 2014-07-16 | $0.00001551 | $0.00001856 | $0.00001231 | $0.00001850 | $165.53 | $3,144.76 |
| 2014-07-17 | $0.00001850 | $0.00001879 | $0.00001233 | $0.00001246 | $56.02 | $2,117.89 |
| 2014-07-18 | $0.00001245 | $0.00001616 | $0.00001241 | $0.00001258 | $66.51 | $2,137.23 |
| 2014-07-19 | $0.00001258 | $0.00001258 | $0.00001249 | $0.00001257 | $333.83 | $2,136.33 |
| 2014-07-20 | $0.00001257 | $0.00001849 | $0.00001205 | $0.00001234 | $54.96 | $2,096.56 |
| 2014-07-21 | $0.00001234 | $0.00001867 | $0.00001222 | $0.00001867 | $251.46 | $3,172.34 |
| 2014-07-22 | $0.00001867 | $0.00001867 | $0.00001388 | $0.00001436 | $54.04 | $2,440.69 |
| 2014-07-23 | $0.00001435 | $0.00001865 | $0.00001237 | $0.00001239 | $35.45 | $2,105.39 |
| 2014-07-24 | $0.00001239 | $0.00001676 | $0.00001191 | $0.00001203 | $32.36 | $2,045.30 |
| 2014-07-25 | $0.00001203 | $0.00001214 | $0.00001194 | $0.00001202 | $47.10 | $2,043.11 |
| 2014-07-26 | $0.00001203 | $0.00001204 | $0.00001188 | $0.00001192 | $25.17 | $2,025.18 |
| 2014-07-27 | $0.00001191 | $0.00001791 | $0.00001187 | $0.00001188 | $162.04 | $2,018.50 |
| 2014-07-28 | $0.00001188 | $0.00001434 | $0.000005752 | $0.000005857 | $366.84 | $995.38 |
| 2014-07-29 | $0.000005856 | $0.00001170 | $0.000005817 | $0.000009173 | $69.91 | $1,558.90 |
| 2014-07-30 | $0.000009152 | $0.00001168 | $0.000005649 | $0.000005673 | $34.68 | $964.11 |
| 2014-07-31 | $0.000005674 | $0.00001687 | $0.000005645 | $0.00001125 | $273.52 | $1,911.46 |