BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.003674 | $0.004191 | $0.003668 | $0.003910 | $24.06 | $0 |
| 2018-06-02 | $0.003909 | $0.004278 | $0.003809 | $0.003824 | $70.61 | $0 |
| 2018-06-03 | $0.003822 | $0.004710 | $0.003820 | $0.004700 | $159.32 | $0 |
| 2018-06-04 | $0.004702 | $0.004715 | $0.003960 | $0.003974 | $21.34 | $0 |
| 2018-06-05 | $0.003976 | $0.004049 | $0.003912 | $0.004042 | $4.04 | $0 |
| 2018-06-06 | $0.004041 | $0.004076 | $0.003976 | $0.003983 | $175.24 | $0 |
| 2018-06-07 | $0.003987 | $0.004093 | $0.003832 | $0.003863 | $25.76 | $0 |
| 2018-06-08 | $0.003866 | $0.003912 | $0.003715 | $0.003727 | $37.80 | $0 |
| 2018-06-09 | $0.003725 | $0.004096 | $0.003632 | $0.003632 | $259.65 | $0 |
| 2018-06-10 | $0.003635 | $0.003670 | $0.003334 | $0.003383 | $23.66 | $0 |
| 2018-06-11 | $0.003388 | $0.003463 | $0.003360 | $0.003446 | $0.1258 | $0 |
| 2018-06-12 | $0.003444 | $0.003916 | $0.003263 | $0.003283 | $126.06 | $0 |
| 2018-06-13 | $0.003292 | $0.003628 | $0.003102 | $0.003451 | $101.88 | $0 |
| 2018-06-14 | $0.003450 | $0.003660 | $0.003446 | $0.003660 | $5.90 | $0 |
| 2018-06-15 | $0.003654 | $0.003841 | $0.003397 | $0.003416 | $90.80 | $0 |
| 2018-06-16 | $0.003404 | $0.003484 | $0.003373 | $0.003451 | $0.8963 | $0 |
| 2018-06-17 | $0.003460 | $0.003486 | $0.003433 | $0.003445 | $12.50 | $0 |
| 2018-06-18 | $0.003433 | $0.003594 | $0.003405 | $0.003565 | $12.94 | $0 |
| 2018-06-19 | $0.003400 | $0.004254 | $0.003400 | $0.003462 | $10.68 | $0 |
| 2018-06-20 | $0.003464 | $0.003468 | $0.003338 | $0.003400 | $6.81 | $0 |
| 2018-06-21 | $0.003401 | $0.003719 | $0.003015 | $0.003686 | $75.10 | $0 |
| 2018-06-22 | $0.003682 | $0.003688 | $0.003185 | $0.003185 | $3.18 | $0 |
| 2018-06-23 | $0.003185 | $0.003185 | $0.003185 | $0.003185 | $3.18 | $0 |
| 2018-06-24 | $0.003185 | $0.003185 | $0.003000 | $0.003000 | $6.09 | $0 |
| 2018-06-25 | $0.003000 | $0.003000 | $0.002500 | $0.002562 | $162.19 | $0 |
| 2018-06-26 | $0.002562 | $0.003611 | $0.002453 | $0.003043 | $647.62 | $0 |
| 2018-06-27 | $0.003041 | $0.003434 | $0.002710 | $0.002740 | $50.03 | $0 |
| 2018-06-28 | $0.002741 | $0.003543 | $0.002493 | $0.002992 | $267.79 | $0 |
| 2018-06-29 | $0.002994 | $0.003435 | $0.002960 | $0.003221 | $162.14 | $0 |
| 2018-06-30 | $0.003226 | $0.003357 | $0.002993 | $0.003022 | $53.24 | $0 |