TakCoin TAK
Xếp hạng #?
00:14:06 17/05/2016
TakCoin (TAK)
Không hoạt động
Lịch sử giá TakCoin (TAK) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.000002169 | $0.000004371 | $0.000002120 | $0.000002270 | $0.09040 | $385.74 |
| 2015-02-02 | $0.000002265 | $0.000004843 | $0.000002227 | $0.000004769 | $4.37 | $810.54 |
| 2015-02-03 | $0.000002382 | $0.000004764 | $0.000002245 | $0.000002271 | $17.55 | $385.99 |
| 2015-02-04 | $0.000002273 | $0.000004559 | $0.000002211 | $0.000002263 | $0.6672 | $384.68 |
| 2015-02-05 | $0.000002263 | $0.000002393 | $0.000002147 | $0.000002170 | $3.02 | $368.72 |
| 2015-02-06 | $0.000002171 | $0.000004487 | $0.000002162 | $0.000002222 | $3.65 | $377.68 |
| 2015-02-07 | $0.000002223 | $0.000004480 | $0.000002223 | $0.000002277 | $1.57 | $387.01 |
| 2015-02-08 | $0.000002278 | $0.000008950 | $0.000002243 | $0.000006699 | $1,674.90 | $1,138.50 |
| 2015-02-09 | $0.000006702 | $0.000008957 | $0.000004364 | $0.000004397 | $15.00 | $747.22 |
| 2015-02-10 | $0.000004402 | $0.000008787 | $0.000004307 | $0.000004401 | $1.93 | $747.95 |
| 2015-02-11 | $0.000004397 | $0.000006694 | $0.000004366 | $0.000004380 | $11.04 | $744.38 |
| 2015-02-12 | $0.000004384 | $0.000008888 | $0.000004354 | $0.000008864 | $21.47 | $1,506.49 |
| 2015-02-13 | $0.000008871 | $0.000009393 | $0.000004425 | $0.000004710 | $121.86 | $800.41 |
| 2015-02-14 | $0.000004709 | $0.000009860 | $0.000004709 | $0.000005155 | $88.38 | $876.08 |
| 2015-02-15 | $0.000005146 | $0.000007882 | $0.000004593 | $0.000004674 | $20.81 | $794.35 |
| 2015-02-16 | $0.000004697 | $0.000009405 | $0.000004580 | $0.000004674 | $45.80 | $794.38 |
| 2015-02-17 | $0.000004677 | $0.000009422 | $0.000004646 | $0.000004869 | $40.82 | $827.49 |
| 2015-02-18 | $0.000004872 | $0.000007286 | $0.000004647 | $0.000004724 | $189.15 | $802.90 |
| 2015-02-19 | $0.000004726 | $0.000009489 | $0.000004713 | $0.000004814 | $108.23 | $818.14 |
| 2015-02-20 | $0.000004806 | $0.000007364 | $0.000004786 | $0.000004881 | $58.72 | $829.61 |
| 2015-02-21 | $0.000004876 | $0.000007657 | $0.000004864 | $0.000004887 | $123.04 | $830.63 |
| 2015-02-22 | $0.000004891 | $0.000009447 | $0.000004704 | $0.000007084 | $115.96 | $1,203.98 |
| 2015-02-23 | $0.000007079 | $0.000009457 | $0.000004655 | $0.000004774 | $100.66 | $811.34 |
| 2015-02-24 | $0.000004778 | $0.00002388 | $0.000004743 | $0.00001672 | $6,467.24 | $2,840.77 |
| 2015-02-25 | $0.00001671 | $0.00001915 | $0.000009502 | $0.00001424 | $7,167.41 | $2,420.57 |
| 2015-02-26 | $0.00001425 | $0.00001425 | $0.000009448 | $0.000009462 | $1,822.03 | $1,608.12 |
| 2015-02-27 | $0.00001182 | $0.00001283 | $0.000009457 | $0.00001016 | $1,173.24 | $1,725.91 |
| 2015-02-28 | $0.00001269 | $0.00001269 | $0.000009979 | $0.00001017 | $112.39 | $1,728.56 |