BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.009656 | $0.009704 | $0.008674 | $0.008899 | $233.54 | $0 |
| 2018-03-02 | $0.008878 | $0.009865 | $0.007956 | $0.008253 | $1,156.07 | $0 |
| 2018-03-03 | $0.008244 | $0.009530 | $0.008063 | $0.009388 | $380.11 | $0 |
| 2018-03-04 | $0.009372 | $0.01006 | $0.008106 | $0.008234 | $1,970.35 | $0 |
| 2018-03-05 | $0.008230 | $0.01122 | $0.008190 | $0.009834 | $306.34 | $0 |
| 2018-03-06 | $0.009827 | $0.009827 | $0.007382 | $0.008355 | $755.81 | $0 |
| 2018-03-07 | $0.008344 | $0.008464 | $0.006985 | $0.006998 | $136.01 | $0 |
| 2018-03-08 | $0.006993 | $0.007631 | $0.006785 | $0.007531 | $572.99 | $0 |
| 2018-03-09 | $0.007393 | $0.01266 | $0.006905 | $0.009956 | $4,509.37 | $0 |
| 2018-03-10 | $0.009957 | $0.01066 | $0.008318 | $0.008676 | $428.03 | $0 |
| 2018-03-11 | $0.008587 | $0.009408 | $0.007631 | $0.009010 | $520.09 | $0 |
| 2018-03-12 | $0.008987 | $0.009418 | $0.008077 | $0.008739 | $246.54 | $0 |
| 2018-03-13 | $0.008706 | $0.008804 | $0.007330 | $0.007390 | $923.92 | $0 |
| 2018-03-14 | $0.007391 | $0.008304 | $0.006646 | $0.007023 | $171.28 | $0 |
| 2018-03-15 | $0.007020 | $0.007172 | $0.006294 | $0.007118 | $222.54 | $0 |
| 2018-03-16 | $0.007114 | $0.007844 | $0.006804 | $0.007416 | $73.63 | $0 |
| 2018-03-17 | $0.007428 | $0.01427 | $0.007178 | $0.008939 | $2,375.54 | $0 |
| 2018-03-18 | $0.008929 | $0.01068 | $0.007413 | $0.008344 | $821.50 | $0 |
| 2018-03-19 | $0.008310 | $0.009919 | $0.007654 | $0.008616 | $509.39 | $0 |
| 2018-03-20 | $0.008683 | $0.009523 | $0.008485 | $0.008830 | $575.87 | $0 |
| 2018-03-21 | $0.008845 | $0.009707 | $0.007995 | $0.009254 | $207.69 | $0 |
| 2018-03-22 | $0.009238 | $0.009410 | $0.007559 | $0.008068 | $327.52 | $0 |
| 2018-03-23 | $0.008068 | $0.009128 | $0.007192 | $0.008249 | $622.25 | $0 |
| 2018-03-24 | $0.008362 | $0.008371 | $0.007442 | $0.007974 | $89.07 | $0 |
| 2018-03-25 | $0.007839 | $0.008020 | $0.007221 | $0.007473 | $147.49 | $0 |
| 2018-03-26 | $0.007468 | $0.007665 | $0.007290 | $0.007610 | $152.81 | $0 |
| 2018-03-27 | $0.007600 | $0.008809 | $0.007243 | $0.007490 | $130.60 | $0 |
| 2018-03-28 | $0.007489 | $0.009468 | $0.007471 | $0.008470 | $875.71 | $0 |
| 2018-03-29 | $0.008558 | $0.01165 | $0.006859 | $0.007666 | $390.08 | $0 |
| 2018-03-30 | $0.007660 | $0.008683 | $0.007283 | $0.007530 | $279.06 | $0 |
| 2018-03-31 | $0.007530 | $0.007566 | $0.006717 | $0.007194 | $418.27 | $0 |