BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.007363 | $0.008780 | $0.005198 | $0.005198 | $5,224.78 | $0 |
| 2017-11-02 | $0.005212 | $0.006616 | $0.002841 | $0.002974 | $788.86 | $0 |
| 2017-11-03 | $0.002989 | $0.003035 | $0.001007 | $0.001638 | $2,504.26 | $0 |
| 2017-11-04 | $0.001638 | $0.002365 | $0.001147 | $0.001155 | $2,083.17 | $0 |
| 2017-11-05 | $0.001156 | $0.005010 | $0.0008895 | $0.0009211 | $2,511.93 | $0 |
| 2017-11-06 | $0.0009220 | $0.002352 | $0.0009179 | $0.001474 | $2,118.02 | $0 |
| 2017-11-07 | $0.001474 | $0.001647 | $0.001143 | $0.001473 | $1,417.46 | $0 |
| 2017-11-08 | $0.001472 | $0.001487 | $0.0009771 | $0.001315 | $968.61 | $0 |
| 2017-11-09 | $0.001309 | $0.001471 | $0.0007838 | $0.0007885 | $1,834.33 | $0 |
| 2017-11-10 | $0.0007894 | $0.001259 | $0.0006835 | $0.0009555 | $2,003.22 | $0 |
| 2017-11-11 | $0.0009521 | $0.001458 | $0.0007112 | $0.001269 | $1,063.59 | $0 |
| 2017-11-12 | $0.001268 | $0.001278 | $0.0008476 | $0.0008757 | $789.89 | $0 |
| 2017-11-13 | $0.0008770 | $0.001445 | $0.0008770 | $0.001191 | $2,140.74 | $0 |
| 2017-11-14 | $0.001193 | $0.001861 | $0.001193 | $0.001838 | $1,438.89 | $0 |
| 2017-11-15 | $0.001839 | $0.002231 | $0.001465 | $0.001828 | $1,324.43 | $0 |
| 2017-11-16 | $0.001779 | $0.002035 | $0.001160 | $0.001250 | $1,153.34 | $0 |
| 2017-11-17 | $0.001246 | $0.001872 | $0.001164 | $0.001575 | $679.11 | $0 |
| 2017-11-18 | $0.001569 | $0.002093 | $0.001292 | $0.001929 | $1,033.56 | $0 |
| 2017-11-19 | $0.001926 | $0.002231 | $0.001500 | $0.002016 | $1,186.95 | $0 |
| 2017-11-20 | $0.002015 | $0.002042 | $0.0007727 | $0.001488 | $1,176.70 | $0 |
| 2017-11-21 | $0.001488 | $0.001999 | $0.001095 | $0.001162 | $904.85 | $0 |
| 2017-11-22 | $0.001164 | $0.002035 | $0.001161 | $0.001926 | $1,597.29 | $0 |
| 2017-11-23 | $0.001928 | $0.01402 | $0.001822 | $0.009830 | $86,782.70 | $0 |
| 2017-11-24 | $0.009810 | $0.03267 | $0.009810 | $0.01910 | $266,928 | $0 |
| 2017-11-25 | $0.01907 | $0.01953 | $0.01033 | $0.01207 | $79,718.70 | $0 |
| 2017-11-26 | $0.01207 | $0.01400 | $0.007109 | $0.008014 | $35,066.00 | $0 |
| 2017-11-27 | $0.007379 | $0.01319 | $0.007344 | $0.009023 | $24,243.00 | $0 |
| 2017-11-28 | $0.008014 | $0.009260 | $0.006351 | $0.006506 | $13,950.90 | $0 |
| 2017-11-29 | $0.006491 | $0.008345 | $0.004942 | $0.005968 | $6,150.23 | $0 |
| 2017-11-30 | $0.006039 | $0.008237 | $0.005154 | $0.006453 | $8,946.91 | $0 |