TakCoin TAK
Xếp hạng #?
00:14:06 17/05/2016
TakCoin (TAK)
Không hoạt động
Lịch sử giá TakCoin (TAK) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.000007084 | $0.000009472 | $0.000004643 | $0.000004643 | $40.51 | $789.10 |
| 2015-05-02 | $0.000004641 | $0.000007067 | $0.000004642 | $0.000004701 | $17.51 | $798.85 |
| 2015-05-03 | $0.000004699 | $0.000007245 | $0.000004682 | $0.000004807 | $10.10 | $817.04 |
| 2015-05-04 | $0.000004807 | $0.000007253 | $0.000004756 | $0.000004780 | $16.15 | $812.36 |
| 2015-05-05 | $0.000004780 | $0.000007085 | $0.000004641 | $0.000004722 | $20.16 | $802.57 |
| 2015-05-06 | $0.000004722 | $0.000007069 | $0.000004587 | $0.000004589 | $16.00 | $779.85 |
| 2015-05-07 | $0.000004596 | $0.000007016 | $0.000004571 | $0.000004743 | $11.90 | $806.02 |
| 2015-05-08 | $0.000004747 | $0.000007360 | $0.000004725 | $0.000004879 | $12.95 | $829.15 |
| 2015-05-09 | $0.000004877 | $0.000007239 | $0.000004793 | $0.000004840 | $15.00 | $822.63 |
| 2015-05-10 | $0.000004837 | $0.000004881 | $0.000004777 | $0.000004810 | $73.49 | $817.43 |
| 2015-05-11 | $0.000004806 | $0.000007267 | $0.000004788 | $0.000004839 | $6.57 | $822.37 |
| 2015-05-12 | $0.000004843 | $0.000007277 | $0.000004802 | $0.000004830 | $17.89 | $820.83 |
| 2015-05-13 | $0.000004822 | $0.00001216 | $0.000004822 | $0.000007096 | $517.44 | $1,205.92 |
| 2015-05-14 | $0.000007091 | $0.000009500 | $0.000007022 | $0.000007107 | $23.35 | $1,207.75 |
| 2015-05-15 | $0.000007108 | $0.000009550 | $0.000007104 | $0.000007128 | $14.18 | $1,211.34 |
| 2015-05-16 | $0.000007128 | $0.000009490 | $0.000007084 | $0.000007085 | $6.82 | $1,204.18 |
| 2015-05-17 | $0.000007084 | $0.000007141 | $0.000007080 | $0.000007104 | $43.69 | $1,207.29 |
| 2015-05-18 | $0.000007104 | $0.00001184 | $0.000006978 | $0.000006989 | $252.86 | $1,187.85 |
| 2015-05-19 | $0.000006994 | $0.00001400 | $0.000006991 | $0.00001160 | $663.90 | $1,970.88 |
| 2015-05-20 | $0.00001160 | $0.00001634 | $0.000009349 | $0.000009358 | $939.72 | $1,590.45 |
| 2015-05-21 | $0.000009361 | $0.00001179 | $0.000009353 | $0.00001177 | $277.02 | $1,999.87 |
| 2015-05-22 | $0.00001177 | $0.00001205 | $0.000009402 | $0.000009619 | $86.39 | $1,634.67 |
| 2015-05-23 | $0.000009614 | $0.00001446 | $0.000009570 | $0.00001195 | $58.22 | $2,030.19 |
| 2015-05-24 | $0.00001194 | $0.00001199 | $0.000007164 | $0.000009638 | $396.32 | $1,637.98 |
| 2015-05-25 | $0.000009638 | $0.00001205 | $0.000009465 | $0.000009484 | $30.69 | $1,611.77 |
| 2015-05-26 | $0.000009484 | $0.00001190 | $0.000007121 | $0.000009490 | $434.46 | $1,612.81 |
| 2015-05-27 | $0.000009485 | $0.00001192 | $0.000009468 | $0.000009491 | $39.18 | $1,613.00 |
| 2015-05-28 | $0.000009491 | $0.00001188 | $0.000009466 | $0.000009496 | $41.82 | $1,613.81 |
| 2015-05-29 | $0.000009496 | $0.00001187 | $0.000009429 | $0.000009485 | $76.51 | $1,611.91 |
| 2015-05-30 | $0.000009484 | $0.00001185 | $0.000009282 | $0.000009340 | $27.97 | $1,587.30 |
| 2015-05-31 | $0.000009334 | $0.00001395 | $0.000009254 | $0.00001150 | $59.25 | $1,954.16 |