BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.005350 | $0.005434 | $0.004933 | $0.005418 | $385.72 | $0 |
| 2018-05-02 | $0.005411 | $0.005567 | $0.004528 | $0.004532 | $592.19 | $0 |
| 2018-05-03 | $0.004532 | $0.005647 | $0.004390 | $0.004395 | $263.30 | $0 |
| 2018-05-04 | $0.004393 | $0.007685 | $0.004250 | $0.006279 | $1,430.13 | $0 |
| 2018-05-05 | $0.006276 | $0.006307 | $0.005100 | $0.005995 | $133.81 | $0 |
| 2018-05-06 | $0.005939 | $0.005989 | $0.004838 | $0.004927 | $284.54 | $0 |
| 2018-05-07 | $0.004930 | $0.005543 | $0.004044 | $0.004616 | $415.94 | $0 |
| 2018-05-08 | $0.004625 | $0.005199 | $0.004127 | $0.004144 | $205.67 | $0 |
| 2018-05-09 | $0.004138 | $0.004940 | $0.003958 | $0.004190 | $193.70 | $0 |
| 2018-05-10 | $0.004189 | $0.004408 | $0.004090 | $0.004101 | $25.48 | $0 |
| 2018-05-11 | $0.004105 | $0.005252 | $0.003922 | $0.004968 | $812.15 | $0 |
| 2018-05-12 | $0.004953 | $0.005329 | $0.004673 | $0.004998 | $210.94 | $0 |
| 2018-05-13 | $0.004996 | $0.006152 | $0.004948 | $0.005335 | $467.09 | $0 |
| 2018-05-14 | $0.005334 | $0.005345 | $0.004339 | $0.004515 | $259.43 | $0 |
| 2018-05-15 | $0.004508 | $0.004625 | $0.003969 | $0.003975 | $135.69 | $0 |
| 2018-05-16 | $0.003974 | $0.004838 | $0.003878 | $0.004255 | $95.74 | $0 |
| 2018-05-17 | $0.004258 | $0.004406 | $0.004012 | $0.004034 | $61.88 | $0 |
| 2018-05-18 | $0.004037 | $0.004556 | $0.003616 | $0.003626 | $374.80 | $0 |
| 2018-05-19 | $0.003625 | $0.004770 | $0.003606 | $0.004600 | $771.47 | $0 |
| 2018-05-20 | $0.004603 | $0.004603 | $0.004018 | $0.004244 | $106.28 | $0 |
| 2018-05-21 | $0.004248 | $0.004461 | $0.004131 | $0.004144 | $78.73 | $0 |
| 2018-05-22 | $0.004143 | $0.004865 | $0.004063 | $0.004086 | $536.64 | $0 |
| 2018-05-23 | $0.004082 | $0.004093 | $0.003517 | $0.003546 | $350.52 | $0 |
| 2018-05-24 | $0.003537 | $0.004243 | $0.003537 | $0.003776 | $116.68 | $0 |
| 2018-05-25 | $0.003783 | $0.003977 | $0.003555 | $0.003636 | $129.84 | $0 |
| 2018-05-26 | $0.003632 | $0.003784 | $0.003603 | $0.003640 | $9.11 | $0 |
| 2018-05-27 | $0.003642 | $0.003944 | $0.003360 | $0.003615 | $48.21 | $0 |
| 2018-05-28 | $0.003615 | $0.003677 | $0.003274 | $0.003389 | $84.50 | $0 |
| 2018-05-29 | $0.003388 | $0.003693 | $0.003313 | $0.003631 | $84.89 | $0 |
| 2018-05-30 | $0.003633 | $0.003950 | $0.003582 | $0.003622 | $44.82 | $0 |
| 2018-05-31 | $0.003621 | $0.003722 | $0.003604 | $0.003672 | $61.99 | $0 |