Talkcoin TAC
Xếp hạng #?
01:44:15 19/04/2015
Talkcoin (TAC)
Không hoạt động
Lịch sử giá Talkcoin (TAC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.003380 | $0.003413 | $0.002298 | $0.003212 | $39.68 | $29,802.77 |
| 2014-09-02 | $0.003209 | $0.005541 | $0.002138 | $0.002896 | $1,926.45 | $27,054.67 |
| 2014-09-03 | $0.002892 | $0.004215 | $0.002890 | $0.004215 | $328.26 | $39,647.83 |
| 2014-09-04 | $0.004215 | $0.004223 | $0.002885 | $0.002885 | $80.72 | $27,315.79 |
| 2014-09-05 | $0.002885 | $0.003599 | $0.002232 | $0.002237 | $171.33 | $21,318.93 |
| 2014-09-06 | $0.002237 | $0.003876 | $0.0009636 | $0.002376 | $907.93 | $22,781.63 |
| 2014-09-07 | $0.002333 | $0.002933 | $0.001891 | $0.001953 | $388.51 | $18,843.17 |
| 2014-09-08 | $0.001951 | $0.002041 | $0.001415 | $0.001790 | $542.30 | $17,386.75 |
| 2014-09-09 | $0.001792 | $0.001792 | $0.0005455 | $0.001060 | $351.90 | $10,357.01 |
| 2014-09-10 | $0.001061 | $0.002147 | $0.001061 | $0.001728 | $304.38 | $16,989.00 |
| 2014-09-11 | $0.001729 | $0.002005 | $0.001674 | $0.001851 | $31.00 | $18,304.95 |
| 2014-09-12 | $0.001850 | $0.002161 | $0.001848 | $0.001978 | $220.51 | $19,681.19 |
| 2014-09-13 | $0.001978 | $0.001986 | $0.001249 | $0.001463 | $192.31 | $14,641.40 |
| 2014-09-14 | $0.001463 | $0.001909 | $0.001462 | $0.001854 | $37.06 | $18,666.85 |
| 2014-09-15 | $0.001854 | $0.001854 | $0.001402 | $0.001548 | $19.23 | $15,676.56 |
| 2014-09-16 | $0.001547 | $0.001713 | $0.001080 | $0.001285 | $110.46 | $13,084.34 |
| 2014-09-17 | $0.001285 | $0.001818 | $0.0007448 | $0.0009586 | $192.34 | $9,813.61 |
| 2014-09-18 | $0.0009577 | $0.001956 | $0.0007896 | $0.001060 | $200.87 | $10,913.05 |
| 2014-09-19 | $0.001059 | $0.001061 | $0.0007419 | $0.0008708 | $29.90 | $9,011.82 |
| 2014-09-20 | $0.0008705 | $0.0009933 | $0.0008253 | $0.0008624 | $24.25 | $8,970.73 |
| 2014-09-21 | $0.0008607 | $0.0008658 | $0.0007439 | $0.0007509 | $37.66 | $7,849.40 |
| 2014-09-22 | $0.0007514 | $0.0008882 | $0.0007449 | $0.0008800 | $101.69 | $9,242.89 |
| 2014-09-23 | $0.0008798 | $0.001086 | $0.0007800 | $0.0008867 | $37.73 | $9,359.82 |
| 2014-09-24 | $0.0008866 | $0.001094 | $0.0008784 | $0.0009395 | $127.62 | $9,960.73 |
| 2014-09-25 | $0.0009394 | $0.001677 | $0.0009272 | $0.001095 | $156.13 | $11,654.35 |
| 2014-09-26 | $0.001094 | $0.001645 | $0.001090 | $0.001617 | $269.41 | $17,292.74 |
| 2014-09-27 | $0.001295 | $0.001798 | $0.001295 | $0.001300 | $147.39 | $13,955.42 |
| 2014-09-28 | $0.001299 | $0.001415 | $0.001204 | $0.001209 | $81.96 | $13,036.85 |
| 2014-09-29 | $0.001209 | $0.001209 | $0.0009522 | $0.0009805 | $85.42 | $10,613.97 |
| 2014-09-30 | $0.0009821 | $0.001054 | $0.0009745 | $0.001005 | $18.53 | $10,922.24 |