BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.007194 | $0.007710 | $0.005631 | $0.006479 | $992.22 | $0 |
| 2018-04-02 | $0.006502 | $0.007069 | $0.006022 | $0.006104 | $234.73 | $0 |
| 2018-04-03 | $0.006108 | $0.006679 | $0.005691 | $0.006198 | $466.36 | $0 |
| 2018-04-04 | $0.006194 | $0.006762 | $0.006075 | $0.006560 | $187.63 | $0 |
| 2018-04-05 | $0.006560 | $0.006573 | $0.005173 | $0.006170 | $175.71 | $0 |
| 2018-04-06 | $0.006140 | $0.006287 | $0.005543 | $0.005710 | $230.24 | $0 |
| 2018-04-07 | $0.005717 | $0.005826 | $0.004867 | $0.005429 | $956.50 | $0 |
| 2018-04-08 | $0.005498 | $0.005837 | $0.004922 | $0.005463 | $601.83 | $0 |
| 2018-04-09 | $0.005471 | $0.005522 | $0.004828 | $0.004886 | $90.23 | $0 |
| 2018-04-10 | $0.004889 | $0.005790 | $0.004703 | $0.005041 | $323.67 | $0 |
| 2018-04-11 | $0.005045 | $0.005451 | $0.004845 | $0.005438 | $118.58 | $0 |
| 2018-04-12 | $0.005427 | $0.006123 | $0.005308 | $0.005620 | $186.03 | $0 |
| 2018-04-13 | $0.005627 | $0.006476 | $0.005529 | $0.005589 | $68.48 | $0 |
| 2018-04-14 | $0.005589 | $0.006053 | $0.005249 | $0.005419 | $369.53 | $0 |
| 2018-04-15 | $0.005425 | $0.005837 | $0.005296 | $0.005837 | $494.30 | $0 |
| 2018-04-16 | $0.005835 | $0.006852 | $0.005073 | $0.006839 | $868.71 | $0 |
| 2018-04-17 | $0.006842 | $0.006850 | $0.005679 | $0.005681 | $187.01 | $0 |
| 2018-04-18 | $0.005686 | $0.006177 | $0.005582 | $0.005630 | $413.24 | $0 |
| 2018-04-19 | $0.005634 | $0.006408 | $0.005610 | $0.005703 | $174.67 | $0 |
| 2018-04-20 | $0.005706 | $0.006727 | $0.005316 | $0.006620 | $455.86 | $0 |
| 2018-04-21 | $0.006622 | $0.006665 | $0.005852 | $0.006080 | $418.15 | $0 |
| 2018-04-22 | $0.006080 | $0.007185 | $0.005408 | $0.005984 | $899.18 | $0 |
| 2018-04-23 | $0.005972 | $0.006708 | $0.005675 | $0.006688 | $167.48 | $0 |
| 2018-04-24 | $0.006694 | $0.007517 | $0.006691 | $0.007517 | $1,720.72 | $0 |
| 2018-04-25 | $0.007466 | $0.007502 | $0.006313 | $0.006581 | $102.86 | $0 |
| 2018-04-26 | $0.006635 | $0.007144 | $0.005565 | $0.007130 | $644.37 | $0 |
| 2018-04-27 | $0.007139 | $0.007171 | $0.005376 | $0.005376 | $828.29 | $0 |
| 2018-04-28 | $0.005359 | $0.005652 | $0.005346 | $0.005616 | $865.23 | $0 |
| 2018-04-29 | $0.006357 | $0.006428 | $0.005338 | $0.005910 | $216.49 | $0 |
| 2018-04-30 | $0.005909 | $0.005976 | $0.005321 | $0.005346 | $148.86 | $0 |