BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01928 | $0.02327 | $0.01287 | $0.01287 | $7,517.40 | $0 |
| 2018-01-02 | $0.01287 | $0.01895 | $0.01287 | $0.01551 | $8,209.85 | $0 |
| 2018-01-03 | $0.01546 | $0.01751 | $0.01086 | $0.01260 | $7,718.90 | $0 |
| 2018-01-04 | $0.01238 | $0.01485 | $0.01237 | $0.01378 | $10,034.40 | $0 |
| 2018-01-05 | $0.01379 | $0.01655 | $0.01242 | $0.01377 | $5,573.98 | $0 |
| 2018-01-06 | $0.01379 | $0.01677 | $0.01201 | $0.01370 | $7,510.94 | $0 |
| 2018-01-07 | $0.01369 | $0.01739 | $0.01311 | $0.01737 | $7,722.18 | $0 |
| 2018-01-08 | $0.01739 | $0.01940 | $0.01418 | $0.01798 | $18,740.80 | $0 |
| 2018-01-09 | $0.01790 | $0.01910 | $0.01639 | $0.01670 | $6,380.80 | $0 |
| 2018-01-10 | $0.01672 | $0.02131 | $0.01444 | $0.01613 | $10,239.70 | $0 |
| 2018-01-11 | $0.01611 | $0.02031 | $0.01483 | $0.01593 | $11,798.90 | $0 |
| 2018-01-12 | $0.01606 | $0.02417 | $0.01479 | $0.02417 | $12,934.10 | $0 |
| 2018-01-13 | $0.02435 | $0.04818 | $0.02376 | $0.03696 | $94,635.30 | $0 |
| 2018-01-14 | $0.03548 | $0.05828 | $0.02778 | $0.03119 | $142,784 | $0 |
| 2018-01-15 | $0.03107 | $0.03531 | $0.02173 | $0.02545 | $23,709.50 | $0 |
| 2018-01-16 | $0.02547 | $0.02671 | $0.01897 | $0.02671 | $11,365.20 | $0 |
| 2018-01-17 | $0.02442 | $0.02675 | $0.02002 | $0.02099 | $4,022.02 | $0 |
| 2018-01-18 | $0.02105 | $0.02446 | $0.01908 | $0.02436 | $7,719.94 | $0 |
| 2018-01-19 | $0.02413 | $0.02742 | $0.02179 | $0.02717 | $3,695.75 | $0 |
| 2018-01-20 | $0.02735 | $0.02925 | $0.02293 | $0.02582 | $3,831.51 | $0 |
| 2018-01-21 | $0.02587 | $0.03784 | $0.02154 | $0.02190 | $3,850.83 | $0 |
| 2018-01-22 | $0.02216 | $0.02294 | $0.01385 | $0.01478 | $561.73 | $0 |
| 2018-01-23 | $0.01474 | $0.02014 | $0.01474 | $0.01989 | $3,107.14 | $0 |
| 2018-01-24 | $0.01989 | $0.01996 | $0.01531 | $0.01681 | $3,183.22 | $0 |
| 2018-01-25 | $0.01707 | $0.01981 | $0.01478 | $0.01744 | $1,751.50 | $0 |
| 2018-01-26 | $0.01740 | $0.01946 | $0.01437 | $0.01851 | $2,031.69 | $0 |
| 2018-01-27 | $0.01850 | $0.01850 | $0.01605 | $0.01769 | $1,234.23 | $0 |
| 2018-01-28 | $0.01774 | $0.01815 | $0.01483 | $0.01812 | $1,855.65 | $0 |
| 2018-01-29 | $0.01810 | $0.02017 | $0.01741 | $0.01857 | $1,366.73 | $0 |
| 2018-01-30 | $0.01857 | $0.02124 | $0.01385 | $0.01387 | $3,181.32 | $0 |
| 2018-01-31 | $0.01388 | $0.01574 | $0.01326 | $0.01533 | $1,298.33 | $0 |