Talao TALAO
Xếp hạng #?
07:56:06 18/04/2019
Talao (TALAO)
Không hoạt động
Lịch sử giá Talao (TALAO) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06287 | $0.06514 | $0.05900 | $0.06507 | $397.74 | $665,494 |
| 2018-10-02 | $0.06501 | $0.06678 | $0.05321 | $0.06654 | $432.74 | $680,495 |
| 2018-10-03 | $0.06657 | $0.06657 | $0.05146 | $0.05754 | $522.66 | $588,464 |
| 2018-10-04 | $0.05755 | $0.06547 | $0.04456 | $0.06461 | $953.56 | $660,719 |
| 2018-10-05 | $0.06459 | $0.06525 | $0.05231 | $0.05342 | $151.39 | $546,297 |
| 2018-10-06 | $0.05344 | $0.06613 | $0.05293 | $0.06530 | $271.16 | $667,828 |
| 2018-10-07 | $0.06534 | $0.06565 | $0.05240 | $0.05307 | $34.18 | $542,754 |
| 2018-10-08 | $0.05316 | $0.06607 | $0.05272 | $0.06573 | $252.87 | $672,196 |
| 2018-10-09 | $0.06570 | $0.06597 | $0.06337 | $0.06346 | $19.04 | $649,033 |
| 2018-10-10 | $0.06341 | $0.06341 | $0.06039 | $0.06069 | $81.22 | $620,656 |
| 2018-10-11 | $0.06065 | $0.06069 | $0.05271 | $0.05273 | $13.18 | $539,261 |
| 2018-10-12 | $0.05271 | $0.07338 | $0.05257 | $0.07249 | $3,367.08 | $741,378 |
| 2018-10-13 | $0.07239 | $0.07342 | $0.06174 | $0.06208 | $173.06 | $634,863 |
| 2018-10-14 | $0.06208 | $0.06642 | $0.05191 | $0.06642 | $175.04 | $679,255 |
| 2018-10-15 | $0.06654 | $0.07550 | $0.05966 | $0.07349 | $76.54 | $751,561 |
| 2018-10-16 | $0.07349 | $0.07753 | $0.05837 | $0.05882 | $184.50 | $601,584 |
| 2018-10-17 | $0.05893 | $0.05911 | $0.05787 | $0.05808 | $11.15 | $593,941 |
| 2018-10-18 | $0.07583 | $0.07594 | $0.07429 | $0.07479 | $511.77 | $764,841 |
| 2018-10-19 | $0.07479 | $0.08087 | $0.06189 | $0.06251 | $1,399.22 | $639,281 |
| 2018-10-20 | $0.06244 | $0.08235 | $0.06220 | $0.08209 | $52.00 | $839,510 |
| 2018-10-21 | $0.08213 | $0.08316 | $0.06892 | $0.08185 | $105.45 | $837,022 |
| 2018-10-22 | $0.08187 | $0.08254 | $0.08137 | $0.08147 | $35.03 | $833,177 |
| 2018-10-23 | $0.06873 | $0.06873 | $0.06769 | $0.06856 | $342.83 | $701,146 |
| 2018-10-24 | $0.06855 | $0.07767 | $0.06843 | $0.07734 | $15.47 | $790,946 |
| 2018-10-25 | $0.07733 | $0.07736 | $0.07657 | $0.07679 | $101.39 | $785,373 |
| 2018-10-26 | $0.07672 | $0.07695 | $0.05702 | $0.05719 | $509.40 | $584,884 |
| 2018-10-27 | $0.05714 | $0.05759 | $0.05713 | $0.05753 | $23.07 | $588,319 |
| 2018-10-28 | $0.05747 | $0.07536 | $0.05725 | $0.05772 | $139.84 | $590,277 |
| 2018-10-29 | $0.05767 | $0.05778 | $0.05746 | $0.05755 | $0 | $588,571 |
| 2018-10-30 | $0.05755 | $0.05755 | $0.05755 | $0.05755 | $0 | $588,571 |
| 2018-10-31 | $0.05755 | $0.06834 | $0.05755 | $0.06834 | $10.25 | $698,955 |