BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001682 | $0.001982 | $0.001476 | $0.001520 | $173.54 | $0 |
| 2018-09-02 | $0.001521 | $0.001885 | $0.001512 | $0.001621 | $173.45 | $0 |
| 2018-09-03 | $0.001621 | $0.002000 | $0.001210 | $0.001679 | $78.39 | $0 |
| 2018-09-04 | $0.001679 | $0.001680 | $0.001521 | $0.001533 | $13.58 | $0 |
| 2018-09-05 | $0.001534 | $0.001550 | $0.001465 | $0.001473 | $3.03 | $0 |
| 2018-09-06 | $0.001350 | $0.001628 | $0.001336 | $0.001627 | $9.35 | $0 |
| 2018-09-07 | $0.001625 | $0.001701 | $0.001620 | $0.001677 | $6.24 | $0 |
| 2018-09-08 | $0.001679 | $0.001696 | $0.001676 | $0.001692 | $6.30 | $0 |
| 2018-09-10 | $0.001685 | $0.001707 | $0.001448 | $0.001452 | $11.38 | $0 |
| 2018-09-11 | $0.001455 | $0.001503 | $0.001288 | $0.001291 | $4.27 | $0 |
| 2018-09-12 | $0.001291 | $0.001358 | $0.001290 | $0.001345 | $8.00 | $0 |
| 2018-09-13 | $0.001346 | $0.003000 | $0.001210 | $0.003000 | $23.18 | $0 |
| 2018-09-14 | $0.003000 | $0.003000 | $0.001486 | $0.001495 | $4.48 | $0 |
| 2018-09-15 | $0.001493 | $0.001541 | $0.001370 | $0.001377 | $31.19 | $0 |
| 2018-09-16 | $0.001381 | $0.001381 | $0.001354 | $0.001361 | $29.15 | $0 |
| 2018-09-17 | $0.001962 | $0.001962 | $0.001410 | $0.001417 | $3.78 | $0 |
| 2018-09-18 | $0.001417 | $0.001465 | $0.001375 | $0.001397 | $26.03 | $0 |
| 2018-09-19 | $0.001398 | $0.001400 | $0.001234 | $0.001277 | $40.74 | $0 |
| 2018-09-20 | $0.001278 | $0.001687 | $0.001278 | $0.001397 | $1.80 | $0 |
| 2018-09-21 | $0.001397 | $0.001558 | $0.001267 | $0.001550 | $103.43 | $0 |
| 2018-09-22 | $0.001551 | $0.001562 | $0.001240 | $0.001318 | $2.38 | $0 |
| 2018-09-23 | $0.001319 | $0.001702 | $0.001267 | $0.001617 | $73.53 | $0 |
| 2018-09-24 | $0.001617 | $0.001737 | $0.001294 | $0.001304 | $67.05 | $0 |
| 2018-09-25 | $0.001303 | $0.001543 | $0.001221 | $0.001543 | $8.71 | $0 |
| 2018-09-26 | $0.001541 | $0.001548 | $0.001286 | $0.001298 | $13.07 | $0 |
| 2018-09-27 | $0.001300 | $0.001345 | $0.001295 | $0.001336 | $29.00 | $0 |
| 2018-09-28 | $0.001337 | $0.001343 | $0.001246 | $0.001259 | $52.20 | $0 |
| 2018-09-29 | $0.001259 | $0.001259 | $0.001230 | $0.001238 | $12.36 | $0 |
| 2018-09-30 | $0.001237 | $0.001326 | $0.001232 | $0.001258 | $34.50 | $0 |