Talao TALAO
Xếp hạng #?
07:56:06 18/04/2019
Talao (TALAO)
Không hoạt động
Lịch sử giá Talao (TALAO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.06834 | $0.07930 | $0.05450 | $0.05450 | $232.38 | $557,347 |
| 2018-11-02 | $0.05450 | $0.06658 | $0.05404 | $0.06618 | $555.82 | $676,793 |
| 2018-11-03 | $0.06618 | $0.06618 | $0.06618 | $0.06618 | $53.67 | $676,791 |
| 2018-11-04 | $0.06618 | $0.06627 | $0.06618 | $0.06625 | $0 | $677,550 |
| 2018-11-05 | $0.06625 | $0.06625 | $0.04924 | $0.05024 | $851.73 | $513,763 |
| 2018-11-06 | $0.05018 | $0.05169 | $0.04333 | $0.04416 | $645.90 | $451,209 |
| 2018-11-07 | $0.04432 | $0.04489 | $0.04392 | $0.04456 | $37.48 | $455,747 |
| 2018-11-08 | $0.04459 | $0.04479 | $0.04360 | $0.04366 | $0 | $446,519 |
| 2018-11-09 | $0.04366 | $0.04366 | $0.04366 | $0.04366 | $0 | $446,519 |
| 2018-11-10 | $0.04366 | $0.04707 | $0.04366 | $0.04672 | $11.68 | $477,794 |
| 2018-11-11 | $0.04665 | $0.05920 | $0.04657 | $0.05920 | $196.20 | $605,435 |
| 2018-11-12 | $0.05908 | $0.06564 | $0.05493 | $0.06504 | $65.17 | $665,116 |
| 2018-11-13 | $0.06505 | $0.06520 | $0.06419 | $0.06430 | $0 | $657,577 |
| 2018-11-14 | $0.06430 | $0.06430 | $0.04588 | $0.05603 | $35.42 | $572,991 |
| 2018-11-15 | $0.05625 | $0.05699 | $0.05258 | $0.05590 | $9.22 | $571,694 |
| 2018-11-16 | $0.05605 | $0.05612 | $0.05446 | $0.05503 | $0 | $562,772 |
| 2018-11-17 | $0.05503 | $0.05503 | $0.05346 | $0.05384 | $518.98 | $550,567 |
| 2018-11-18 | $0.05382 | $0.05482 | $0.05382 | $0.05455 | $0 | $557,893 |
| 2018-11-19 | $0.05455 | $0.05455 | $0.03677 | $0.04181 | $564.27 | $427,604 |
| 2018-11-20 | $0.04160 | $0.04484 | $0.03055 | $0.04027 | $325.69 | $411,870 |
| 2018-11-21 | $0.04044 | $0.04044 | $0.03116 | $0.03629 | $404.71 | $371,097 |
| 2018-11-22 | $0.03626 | $0.03917 | $0.03445 | $0.03813 | $732.77 | $389,961 |
| 2018-11-23 | $0.03787 | $0.03812 | $0.03591 | $0.03680 | $0 | $376,376 |
| 2018-11-24 | $0.03680 | $0.03680 | $0.03680 | $0.03680 | $0 | $376,376 |
| 2018-11-25 | $0.03680 | $0.03680 | $0.03081 | $0.03105 | $9.31 | $317,521 |
| 2018-11-26 | $0.03102 | $0.03330 | $0.02818 | $0.03306 | $11.57 | $338,051 |
| 2018-11-27 | $0.03301 | $0.03433 | $0.03159 | $0.03375 | $246.75 | $345,189 |
| 2018-11-28 | $0.03384 | $0.03868 | $0.03384 | $0.03753 | $13.13 | $383,798 |
| 2018-11-29 | $0.03765 | $0.03783 | $0.03537 | $0.03603 | $232.79 | $368,479 |
| 2018-11-30 | $0.03610 | $0.03662 | $0.03426 | $0.03471 | $0 | $354,971 |