BTCtalkcoin TALK
Xếp hạng #?
06:55:07 07/07/2020
BTCtalkcoin (TALK)
Không theo dõi
Lịch sử giá BTCtalkcoin (TALK) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001461 | $0.001461 | $0.001461 | $0.001461 | $0 | $95,370.86 |
| 2019-04-02 | $0.001461 | $0.001816 | $0.001461 | $0.001803 | $9.41 | $117,703 |
| 2019-04-03 | $0.001804 | $0.001909 | $0.001756 | $0.001787 | $1.01 | $116,687 |
| 2019-04-04 | $0.001788 | $0.001821 | $0.001737 | $0.001769 | $0.6439 | $115,490 |
| 2019-04-05 | $0.001769 | $0.001817 | $0.001768 | $0.001803 | $0 | $117,709 |
| 2019-04-06 | $0.001803 | $0.001803 | $0.001803 | $0.001803 | $0 | $117,709 |
| 2019-04-07 | $0.001803 | $0.001803 | $0.001803 | $0.001803 | $0 | $117,709 |
| 2019-04-08 | $0.001803 | $0.001803 | $0.001803 | $0.001803 | $0 | $117,709 |
| 2019-04-09 | $0.001803 | $0.001803 | $0.001803 | $0.001803 | $0 | $117,709 |
| 2019-04-10 | $0.001803 | $0.001803 | $0.001803 | $0.001803 | $0 | $117,709 |
| 2019-04-11 | $0.001803 | $0.001803 | $0.001803 | $0.001803 | $0 | $117,709 |
| 2019-04-12 | $0.001803 | $0.001803 | $0.001803 | $0.001803 | $0 | $117,709 |
| 2019-04-13 | $0.001803 | $0.001803 | $0.001803 | $0.001803 | $0 | $117,709 |
| 2019-04-14 | $0.001803 | $0.001803 | $0.001803 | $0.001803 | $0 | $117,709 |
| 2019-04-15 | $0.001803 | $0.001803 | $0.001803 | $0.001803 | $0 | $117,709 |
| 2019-04-16 | $0.001803 | $0.001803 | $0.001803 | $0.001803 | $0 | $117,709 |
| 2019-04-17 | $0.001803 | $0.001839 | $0.001803 | $0.001831 | $5.79 | $119,518 |
| 2019-04-18 | $0.001831 | $0.001853 | $0.001831 | $0.001835 | $0 | $119,798 |
| 2019-04-19 | $0.001835 | $0.001835 | $0.001835 | $0.001835 | $0 | $119,798 |
| 2019-04-20 | $0.001835 | $0.001835 | $0.001835 | $0.001835 | $0 | $119,798 |
| 2019-04-21 | $0.001835 | $0.001835 | $0.001835 | $0.001835 | $0 | $119,798 |
| 2019-04-22 | $0.001835 | $0.001835 | $0.001835 | $0.001835 | $0 | $119,798 |
| 2019-04-23 | $0.001835 | $0.001851 | $0.001822 | $0.001831 | $0.7752 | $119,524 |
| 2019-04-24 | $0.001830 | $0.001855 | $0.001789 | $0.001802 | $0 | $117,638 |
| 2019-04-25 | $0.001802 | $0.001802 | $0.0008675 | $0.001036 | $244.89 | $67,653.90 |
| 2019-04-26 | $0.001040 | $0.002197 | $0.0005191 | $0.0009466 | $485.54 | $61,807.19 |
| 2019-04-27 | $0.0009466 | $0.001008 | $0.0008882 | $0.0009996 | $8.81 | $65,267.61 |
| 2019-04-28 | $0.0009998 | $0.001009 | $0.0009982 | $0.001009 | $0 | $65,854.07 |
| 2019-04-29 | $0.001009 | $0.001009 | $0.001009 | $0.001009 | $0 | $65,854.07 |
| 2019-04-30 | $0.001009 | $0.001009 | $0.001009 | $0.001009 | $0 | $65,854.07 |