BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.006156 | $0.006159 | $0.003801 | $0.003806 | $56.98 | $0 |
| 2018-08-02 | $0.003807 | $0.005861 | $0.003499 | $0.003818 | $364.36 | $0 |
| 2018-08-03 | $0.003818 | $0.004267 | $0.003474 | $0.003494 | $157.30 | $0 |
| 2018-08-04 | $0.003499 | $0.004325 | $0.003489 | $0.004066 | $4.47 | $0 |
| 2018-08-05 | $0.004068 | $0.004467 | $0.003201 | $0.004444 | $31.83 | $0 |
| 2018-08-06 | $0.004449 | $0.006627 | $0.002336 | $0.003890 | $1,718.41 | $0 |
| 2018-08-07 | $0.003888 | $0.004221 | $0.003432 | $0.003432 | $2,698.22 | $0 |
| 2018-08-08 | $0.003436 | $0.005310 | $0.003226 | $0.003511 | $16,652.50 | $0 |
| 2018-08-09 | $0.003519 | $0.004983 | $0.003129 | $0.004058 | $124,775 | $0 |
| 2018-08-10 | $0.004054 | $0.004073 | $0.002792 | $0.003144 | $112,445 | $0 |
| 2018-08-11 | $0.003141 | $0.003975 | $0.002797 | $0.003091 | $379.69 | $0 |
| 2018-08-12 | $0.003084 | $0.003920 | $0.002439 | $0.003100 | $25,241.70 | $0 |
| 2018-08-13 | $0.003099 | $0.003145 | $0.001856 | $0.002069 | $10,361.50 | $0 |
| 2018-08-14 | $0.002067 | $0.002671 | $0.001928 | $0.002296 | $3,945.98 | $0 |
| 2018-08-15 | $0.002294 | $0.003758 | $0.002236 | $0.002765 | $66,805.60 | $0 |
| 2018-08-16 | $0.002761 | $0.002785 | $0.001918 | $0.001959 | $34,559.40 | $0 |
| 2018-08-17 | $0.001959 | $0.002225 | $0.001954 | $0.002103 | $82.58 | $0 |
| 2018-08-18 | $0.002108 | $0.002219 | $0.001962 | $0.002176 | $1,703.19 | $0 |
| 2018-08-19 | $0.002177 | $0.002199 | $0.002034 | $0.002079 | $23.11 | $0 |
| 2018-08-20 | $0.002075 | $0.002091 | $0.001925 | $0.001950 | $21.89 | $0 |
| 2018-08-21 | $0.001947 | $0.001970 | $0.001793 | $0.001815 | $41.40 | $0 |
| 2018-08-22 | $0.001816 | $0.002811 | $0.001807 | $0.002292 | $25,533.70 | $0 |
| 2018-08-23 | $0.002292 | $0.003608 | $0.002288 | $0.002876 | $26,118.50 | $0 |
| 2018-08-24 | $0.002878 | $0.004253 | $0.002815 | $0.003155 | $108,040 | $0 |
| 2018-08-25 | $0.003149 | $0.003757 | $0.003149 | $0.003375 | $1,164.67 | $0 |
| 2018-08-26 | $0.003382 | $0.003388 | $0.002536 | $0.002536 | $0.2112 | $0 |
| 2018-08-27 | $0.002536 | $0.003343 | $0.002417 | $0.002475 | $190.90 | $0 |
| 2018-08-28 | $0.002537 | $0.002697 | $0.002536 | $0.002622 | $3.87 | $0 |
| 2018-08-29 | $0.002624 | $0.002955 | $0.002492 | $0.002494 | $49.74 | $0 |
| 2018-08-30 | $0.002496 | $0.002503 | $0.001442 | $0.001957 | $525.50 | $0 |
| 2018-08-31 | $0.001959 | $0.002103 | $0.001051 | $0.001684 | $1,650.25 | $0 |