BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001254 | $0.001464 | $0.001239 | $0.001317 | $17.11 | $0 |
| 2018-10-02 | $0.001510 | $0.001523 | $0.001297 | $0.001476 | $31.30 | $0 |
| 2018-10-03 | $0.001477 | $0.001493 | $0.001349 | $0.001490 | $14.67 | $0 |
| 2018-10-04 | $0.001492 | $0.001516 | $0.001366 | $0.001506 | $9.61 | $0 |
| 2018-10-05 | $0.001510 | $0.001717 | $0.001449 | $0.001451 | $26.39 | $0 |
| 2018-10-06 | $0.001455 | $0.001666 | $0.001451 | $0.001666 | $41.48 | $0 |
| 2018-10-07 | $0.001667 | $0.001780 | $0.001444 | $0.001565 | $29.19 | $0 |
| 2018-10-08 | $0.001571 | $0.001571 | $0.001438 | $0.001481 | $7.40 | $0 |
| 2018-10-09 | $0.001486 | $0.001779 | $0.001328 | $0.001344 | $20.77 | $0 |
| 2018-10-10 | $0.001340 | $0.001431 | $0.001248 | $0.001303 | $9.51 | $0 |
| 2018-10-11 | $0.001300 | $0.001632 | $0.001242 | $0.001367 | $94.83 | $0 |
| 2018-10-12 | $0.001365 | $0.001383 | $0.001299 | $0.001300 | $26.71 | $0 |
| 2018-10-13 | $0.001300 | $0.002750 | $0.001298 | $0.001330 | $118.91 | $0 |
| 2018-10-14 | $0.001330 | $0.002008 | $0.001330 | $0.001611 | $19.39 | $0 |
| 2018-10-15 | $0.001613 | $0.001695 | $0.001380 | $0.001693 | $89.43 | $0 |
| 2018-10-16 | $0.001692 | $0.001711 | $0.001445 | $0.001650 | $62.79 | $0 |
| 2018-10-17 | $0.001656 | $0.001659 | $0.001376 | $0.001562 | $133.85 | $0 |
| 2018-10-18 | $0.001568 | $0.001573 | $0.001377 | $0.001385 | $51.91 | $0 |
| 2018-10-19 | $0.001385 | $0.001614 | $0.001380 | $0.001491 | $95.41 | $0 |
| 2018-10-20 | $0.001491 | $0.001668 | $0.001480 | $0.001506 | $63.54 | $0 |
| 2018-10-21 | $0.001506 | $0.001522 | $0.001498 | $0.001501 | $10.56 | $0 |
| 2018-10-22 | $0.001418 | $0.001557 | $0.001414 | $0.001549 | $29.53 | $0 |
| 2018-10-23 | $0.001549 | $0.001679 | $0.001545 | $0.001678 | $16.54 | $0 |
| 2018-10-24 | $0.001674 | $0.001848 | $0.001486 | $0.001491 | $105.73 | $0 |
| 2018-10-25 | $0.001492 | $0.001538 | $0.001431 | $0.001534 | $35.49 | $0 |
| 2018-10-26 | $0.001533 | $0.001547 | $0.001367 | $0.001371 | $97.77 | $0 |
| 2018-10-27 | $0.001368 | $0.001622 | $0.001354 | $0.001477 | $88.49 | $0 |
| 2018-10-28 | $0.001484 | $0.001691 | $0.001460 | $0.001691 | $34.67 | $0 |
| 2018-10-29 | $0.001688 | $0.001726 | $0.001624 | $0.001660 | $22.21 | $0 |
| 2018-10-30 | $0.001660 | $0.001704 | $0.001578 | $0.001662 | $68.02 | $0 |
| 2018-10-31 | $0.001666 | $0.002338 | $0.001303 | $0.002338 | $714.58 | $0 |