Talkcoin TAC
Xếp hạng #?
01:44:15 19/04/2015
Talkcoin (TAC)
Không hoạt động
Lịch sử giá Talkcoin (TAC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.03205 | $0.03277 | $0.02563 | $0.02563 | $5,374.86 | $143,730 |
| 2014-07-02 | $0.02565 | $0.02986 | $0.02075 | $0.02986 | $5,289.96 | $170,659 |
| 2014-07-03 | $0.02986 | $0.02986 | $0.02033 | $0.02045 | $2,711.80 | $119,019 |
| 2014-07-04 | $0.02038 | $0.02100 | $0.01740 | $0.01825 | $2,039.12 | $108,192 |
| 2014-07-05 | $0.01823 | $0.01926 | $0.01726 | $0.01878 | $838.30 | $112,762 |
| 2014-07-06 | $0.01765 | $0.01966 | $0.01764 | $0.01786 | $1,922.62 | $108,095 |
| 2014-07-07 | $0.01788 | $0.01941 | $0.01740 | $0.01749 | $1,261.59 | $106,576 |
| 2014-07-08 | $0.01743 | $0.01755 | $0.009002 | $0.01293 | $2,438.47 | $79,405.30 |
| 2014-07-09 | $0.01294 | $0.01294 | $0.006473 | $0.007878 | $1,243.76 | $48,753.05 |
| 2014-07-10 | $0.007882 | $0.009440 | $0.006214 | $0.007437 | $1,325.51 | $46,362.74 |
| 2014-07-11 | $0.007436 | $0.007992 | $0.006483 | $0.006760 | $1,718.09 | $42,459.81 |
| 2014-07-12 | $0.006759 | $0.007868 | $0.006557 | $0.007014 | $698.95 | $44,377.98 |
| 2014-07-13 | $0.007020 | $0.009871 | $0.006478 | $0.007966 | $703.07 | $50,758.73 |
| 2014-07-14 | $0.007967 | $0.008392 | $0.006460 | $0.006460 | $528.48 | $41,492.06 |
| 2014-07-15 | $0.006467 | $0.007198 | $0.006394 | $0.007002 | $300.48 | $45,322.15 |
| 2014-07-16 | $0.006792 | $0.008867 | $0.006743 | $0.007451 | $341.05 | $48,607.94 |
| 2014-07-17 | $0.007457 | $0.01258 | $0.007449 | $0.008242 | $908.01 | $54,191.20 |
| 2014-07-18 | $0.008232 | $0.01077 | $0.006300 | $0.006891 | $2,469.56 | $45,669.86 |
| 2014-07-19 | $0.006895 | $0.007426 | $0.006455 | $0.006733 | $269.35 | $45,022.40 |
| 2014-07-20 | $0.006733 | $0.009089 | $0.006732 | $0.007544 | $952.91 | $50,865.65 |
| 2014-07-21 | $0.007544 | $0.01226 | $0.007354 | $0.007638 | $1,556.16 | $51,928.80 |
| 2014-07-22 | $0.007639 | $0.01241 | $0.007585 | $0.01233 | $725.39 | $84,577.71 |
| 2014-07-23 | $0.01233 | $0.01239 | $0.01002 | $0.01112 | $900.67 | $76,850.79 |
| 2014-07-24 | $0.01112 | $0.01252 | $0.009966 | $0.009974 | $694.24 | $69,551.31 |
| 2014-07-25 | $0.009970 | $0.01151 | $0.007360 | $0.008611 | $363.90 | $60,559.02 |
| 2014-07-26 | $0.008618 | $0.008800 | $0.007797 | $0.007946 | $346.64 | $56,355.07 |
| 2014-07-27 | $0.007944 | $0.008359 | $0.007845 | $0.007963 | $300.46 | $56,934.61 |
| 2014-07-28 | $0.007967 | $0.01011 | $0.007569 | $0.007964 | $616.53 | $57,425.82 |
| 2014-07-29 | $0.007962 | $0.01158 | $0.007914 | $0.009222 | $510.48 | $67,062.43 |
| 2014-07-30 | $0.008280 | $0.008280 | $0.007354 | $0.007386 | $431.83 | $54,179.15 |
| 2014-07-31 | $0.007387 | $0.007545 | $0.006754 | $0.006858 | $381.43 | $50,726.08 |