BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003023 | $0.003038 | $0.002777 | $0.002856 | $8.86 | $0 |
| 2018-07-02 | $0.002856 | $0.004386 | $0.002826 | $0.004359 | $1,243.95 | $0 |
| 2018-07-03 | $0.004339 | $0.004368 | $0.002850 | $0.002902 | $74.67 | $0 |
| 2018-07-04 | $0.002901 | $0.005088 | $0.002672 | $0.003173 | $51.34 | $0 |
| 2018-07-05 | $0.003175 | $0.005431 | $0.002875 | $0.002895 | $102.48 | $0 |
| 2018-07-06 | $0.002895 | $0.003361 | $0.002851 | $0.003310 | $31.66 | $0 |
| 2018-07-07 | $0.003305 | $0.003424 | $0.003291 | $0.003413 | $28.48 | $0 |
| 2018-07-08 | $0.003410 | $0.003416 | $0.002679 | $0.002684 | $60.14 | $0 |
| 2018-07-09 | $0.002683 | $0.003228 | $0.002674 | $0.003163 | $6.51 | $0 |
| 2018-07-10 | $0.003161 | $0.003167 | $0.003020 | $0.003120 | $6.44 | $0 |
| 2018-07-11 | $0.003120 | $0.003155 | $0.002540 | $0.002563 | $131.98 | $0 |
| 2018-07-12 | $0.002562 | $0.003056 | $0.002539 | $0.003056 | $90.14 | $0 |
| 2018-07-13 | $0.003059 | $0.003071 | $0.002472 | $0.002615 | $76.28 | $0 |
| 2018-07-14 | $0.002608 | $0.002727 | $0.002490 | $0.002506 | $101.04 | $0 |
| 2018-07-15 | $0.002505 | $0.002752 | $0.002493 | $0.002513 | $44.15 | $0 |
| 2018-07-16 | $0.002516 | $0.003337 | $0.002448 | $0.002476 | $14.47 | $0 |
| 2018-07-17 | $0.002470 | $0.003258 | $0.002465 | $0.003224 | $27.64 | $0 |
| 2018-07-18 | $0.003223 | $0.003315 | $0.002353 | $0.002373 | $70.47 | $0 |
| 2018-07-19 | $0.002372 | $0.004738 | $0.002317 | $0.003952 | $439.12 | $0 |
| 2018-07-20 | $0.003955 | $0.004137 | $0.002963 | $0.002993 | $39.39 | $0 |
| 2018-07-21 | $0.002992 | $0.003865 | $0.002961 | $0.003851 | $5.44 | $0 |
| 2018-07-22 | $0.003850 | $0.003881 | $0.003491 | $0.003505 | $6.04 | $0 |
| 2018-07-23 | $0.003501 | $0.003649 | $0.002300 | $0.002300 | $1.18 | $0 |
| 2018-07-24 | $0.003371 | $0.004440 | $0.003275 | $0.003373 | $119.11 | $0 |
| 2018-07-25 | $0.003311 | $0.006585 | $0.003254 | $0.004851 | $672.50 | $0 |
| 2018-07-26 | $0.004849 | $0.004892 | $0.003169 | $0.003190 | $417.19 | $0 |
| 2018-07-27 | $0.003188 | $0.004958 | $0.003172 | $0.004893 | $195.36 | $0 |
| 2018-07-28 | $0.004903 | $0.004924 | $0.002933 | $0.003042 | $166.71 | $0 |
| 2018-07-29 | $0.003053 | $0.004485 | $0.003053 | $0.003286 | $5.00 | $0 |
| 2018-07-30 | $0.003288 | $0.004417 | $0.003235 | $0.003444 | $69.76 | $0 |
| 2018-07-31 | $0.003440 | $0.006177 | $0.003378 | $0.006151 | $498.54 | $0 |