BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.006422 | $0.01105 | $0.005514 | $0.01004 | $22,728.40 | $0 |
| 2017-12-02 | $0.01003 | $0.01286 | $0.009248 | $0.009604 | $16,979.20 | $0 |
| 2017-12-03 | $0.009612 | $0.01282 | $0.009011 | $0.01158 | $13,768.80 | $0 |
| 2017-12-04 | $0.01317 | $0.09435 | $0.01092 | $0.06200 | $1,478,910 | $0 |
| 2017-12-05 | $0.06320 | $0.08573 | $0.03735 | $0.04150 | $490,882 | $0 |
| 2017-12-06 | $0.04130 | $0.04822 | $0.03320 | $0.04101 | $104,232 | $0 |
| 2017-12-07 | $0.04042 | $0.04161 | $0.01880 | $0.02210 | $62,667.50 | $0 |
| 2017-12-08 | $0.02191 | $0.04662 | $0.01827 | $0.03629 | $120,015 | $0 |
| 2017-12-09 | $0.03637 | $0.04452 | $0.03220 | $0.03650 | $94,750.20 | $0 |
| 2017-12-10 | $0.03770 | $0.04017 | $0.03170 | $0.03743 | $48,514.40 | $0 |
| 2017-12-11 | $0.03732 | $0.04210 | $0.02815 | $0.03115 | $72,582.00 | $0 |
| 2017-12-12 | $0.03109 | $0.03391 | $0.02142 | $0.02653 | $39,493.30 | $0 |
| 2017-12-13 | $0.02708 | $0.03294 | $0.02296 | $0.02724 | $34,215.80 | $0 |
| 2017-12-14 | $0.01923 | $0.02744 | $0.01891 | $0.02361 | $20,238.30 | $0 |
| 2017-12-15 | $0.02364 | $0.02989 | $0.02297 | $0.02866 | $28,076.80 | $0 |
| 2017-12-16 | $0.02927 | $0.03477 | $0.02633 | $0.03134 | $43,620.70 | $0 |
| 2017-12-17 | $0.03155 | $0.03252 | $0.02185 | $0.02420 | $21,718.20 | $0 |
| 2017-12-18 | $0.02425 | $0.02600 | $0.01921 | $0.02204 | $21,907.60 | $0 |
| 2017-12-19 | $0.02207 | $0.02884 | $0.02001 | $0.02379 | $40,757.60 | $0 |
| 2017-12-20 | $0.02377 | $0.02527 | $0.01910 | $0.02072 | $17,312.40 | $0 |
| 2017-12-21 | $0.02076 | $0.02216 | $0.01735 | $0.02109 | $13,763.20 | $0 |
| 2017-12-22 | $0.02029 | $0.02128 | $0.01324 | $0.01721 | $9,586.16 | $0 |
| 2017-12-23 | $0.01744 | $0.01841 | $0.01453 | $0.01509 | $9,620.12 | $0 |
| 2017-12-24 | $0.01483 | $0.01727 | $0.01202 | $0.01479 | $8,150.46 | $0 |
| 2017-12-25 | $0.01493 | $0.01532 | $0.01153 | $0.01258 | $6,926.05 | $0 |
| 2017-12-26 | $0.01256 | $0.01629 | $0.01043 | $0.01500 | $10,627.80 | $0 |
| 2017-12-27 | $0.01501 | $0.01607 | $0.01055 | $0.01293 | $11,470.20 | $0 |
| 2017-12-28 | $0.01291 | $0.01384 | $0.008505 | $0.01116 | $7,627.94 | $0 |
| 2017-12-29 | $0.01135 | $0.01349 | $0.009719 | $0.01345 | $4,691.25 | $0 |
| 2017-12-30 | $0.01335 | $0.01350 | $0.01041 | $0.01202 | $6,753.74 | $0 |
| 2017-12-31 | $0.01190 | $0.01978 | $0.01117 | $0.01978 | $7,257.92 | $0 |