Talkcoin TAC
Xếp hạng #?
01:44:15 19/04/2015
Talkcoin (TAC)
Không hoạt động
Lịch sử giá Talkcoin (TAC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.006858 | $0.007324 | $0.006454 | $0.006505 | $339.30 | $48,484.77 |
| 2014-08-02 | $0.006504 | $0.006523 | $0.005996 | $0.006042 | $627.29 | $45,385.53 |
| 2014-08-03 | $0.006038 | $0.006087 | $0.004702 | $0.005579 | $873.86 | $42,226.74 |
| 2014-08-04 | $0.005575 | $0.005731 | $0.004877 | $0.004993 | $1,123.85 | $38,071.11 |
| 2014-08-05 | $0.004995 | $0.005015 | $0.003869 | $0.004073 | $343.63 | $31,283.10 |
| 2014-08-06 | $0.003894 | $0.004979 | $0.002631 | $0.004970 | $452.65 | $38,456.87 |
| 2014-08-07 | $0.004969 | $0.004981 | $0.003796 | $0.004122 | $417.11 | $32,137.46 |
| 2014-08-08 | $0.004122 | $0.006393 | $0.004122 | $0.005382 | $306.22 | $42,265.07 |
| 2014-08-09 | $0.005381 | $0.006207 | $0.004769 | $0.004777 | $611.61 | $37,784.61 |
| 2014-08-10 | $0.004775 | $0.006252 | $0.004771 | $0.004863 | $308.41 | $38,738.83 |
| 2014-08-11 | $0.004864 | $0.004892 | $0.001948 | $0.003415 | $1,125.24 | $27,406.27 |
| 2014-08-12 | $0.003416 | $0.004995 | $0.002699 | $0.003048 | $358.71 | $24,635.43 |
| 2014-08-13 | $0.003052 | $0.005790 | $0.001694 | $0.005467 | $1,231.10 | $44,513.64 |
| 2014-08-14 | $0.005462 | $0.005462 | $0.003535 | $0.004508 | $728.64 | $36,974.59 |
| 2014-08-15 | $0.004554 | $0.004980 | $0.003518 | $0.004473 | $399.23 | $36,952.09 |
| 2014-08-16 | $0.004480 | $0.005159 | $0.004252 | $0.005159 | $140.61 | $42,922.07 |
| 2014-08-17 | $0.005154 | $0.005636 | $0.004066 | $0.004603 | $448.09 | $38,558.56 |
| 2014-08-18 | $0.004600 | $0.005357 | $0.003523 | $0.004129 | $448.56 | $34,829.65 |
| 2014-08-19 | $0.004129 | $0.005705 | $0.003887 | $0.003904 | $476.72 | $33,149.92 |
| 2014-08-20 | $0.003903 | $0.006750 | $0.002474 | $0.004615 | $1,103.68 | $39,447.59 |
| 2014-08-21 | $0.004601 | $0.005194 | $0.004601 | $0.004655 | $209.59 | $40,058.92 |
| 2014-08-22 | $0.004658 | $0.006723 | $0.004565 | $0.005972 | $434.72 | $51,738.59 |
| 2014-08-23 | $0.006059 | $0.007394 | $0.004914 | $0.005145 | $692.60 | $44,866.69 |
| 2014-08-24 | $0.005147 | $0.006181 | $0.004048 | $0.004382 | $559.59 | $38,458.17 |
| 2014-08-25 | $0.004381 | $0.004585 | $0.004255 | $0.004271 | $138.67 | $37,758.86 |
| 2014-08-26 | $0.004272 | $0.004334 | $0.003710 | $0.004333 | $132.33 | $38,579.01 |
| 2014-08-27 | $0.004338 | $0.004367 | $0.002820 | $0.002829 | $89.36 | $25,362.45 |
| 2014-08-28 | $0.002827 | $0.003983 | $0.002586 | $0.003339 | $298.19 | $30,149.74 |
| 2014-08-29 | $0.003343 | $0.003911 | $0.002976 | $0.002993 | $54.65 | $27,211.81 |
| 2014-08-30 | $0.002993 | $0.003766 | $0.002960 | $0.003176 | $199.49 | $29,070.62 |
| 2014-08-31 | $0.003167 | $0.003486 | $0.002011 | $0.003380 | $298.32 | $31,151.05 |