BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.01536 | $0.02412 | $0.01324 | $0.01433 | $9,337.74 | $0 |
| 2018-02-02 | $0.01431 | $0.01431 | $0.01101 | $0.01140 | $3,816.50 | $0 |
| 2018-02-03 | $0.01144 | $0.01234 | $0.01028 | $0.01174 | $743.88 | $0 |
| 2018-02-04 | $0.01167 | $0.01263 | $0.009553 | $0.01086 | $785.33 | $0 |
| 2018-02-05 | $0.01079 | $0.01205 | $0.008318 | $0.008502 | $536.03 | $0 |
| 2018-02-06 | $0.008512 | $0.01402 | $0.007150 | $0.009098 | $7.09 | $0 |
| 2018-02-07 | $0.009057 | $0.01245 | $0.008344 | $0.01175 | $258.08 | $0 |
| 2018-02-08 | $0.01171 | $0.01410 | $0.007791 | $0.009582 | $4,045.47 | $0 |
| 2018-02-09 | $0.009610 | $0.01055 | $0.007150 | $0.01052 | $1,811.46 | $0 |
| 2018-02-10 | $0.01053 | $0.01074 | $0.007947 | $0.008414 | $590.81 | $0 |
| 2018-02-11 | $0.008409 | $0.01015 | $0.007743 | $0.009017 | $1,002.67 | $0 |
| 2018-02-12 | $0.009072 | $0.01055 | $0.008542 | $0.009965 | $1,002.89 | $0 |
| 2018-02-13 | $0.009981 | $0.01219 | $0.009240 | $0.01087 | $836.77 | $0 |
| 2018-02-14 | $0.01085 | $0.01156 | $0.009225 | $0.01109 | $1,416.90 | $0 |
| 2018-02-15 | $0.01110 | $0.01136 | $0.009780 | $0.009803 | $1,085.03 | $0 |
| 2018-02-16 | $0.009764 | $0.01525 | $0.009487 | $0.01097 | $1,873.72 | $0 |
| 2018-02-17 | $0.01097 | $0.01526 | $0.01087 | $0.01212 | $1,027.80 | $0 |
| 2018-02-18 | $0.01215 | $0.01285 | $0.01082 | $0.01089 | $2,274.16 | $0 |
| 2018-02-19 | $0.01085 | $0.01227 | $0.009422 | $0.01095 | $2,409.23 | $0 |
| 2018-02-20 | $0.01096 | $0.01146 | $0.009909 | $0.01001 | $929.49 | $0 |
| 2018-02-21 | $0.009999 | $0.01002 | $0.008858 | $0.008893 | $106.89 | $0 |
| 2018-02-22 | $0.008886 | $0.009756 | $0.006192 | $0.008294 | $1,704.34 | $0 |
| 2018-02-23 | $0.008094 | $0.01002 | $0.007956 | $0.009632 | $1,612.43 | $0 |
| 2018-02-24 | $0.009626 | $0.009719 | $0.008174 | $0.008888 | $461.90 | $0 |
| 2018-02-25 | $0.008877 | $0.009122 | $0.007991 | $0.009065 | $398.79 | $0 |
| 2018-02-26 | $0.009076 | $0.01064 | $0.008786 | $0.009868 | $435.13 | $0 |
| 2018-02-27 | $0.009883 | $0.01054 | $0.009019 | $0.009684 | $567.83 | $0 |
| 2018-02-28 | $0.009674 | $0.009997 | $0.008475 | $0.009643 | $820.85 | $0 |