BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002338 | $0.002352 | $0.001643 | $0.001643 | $168.21 | $0 |
| 2018-11-02 | $0.001643 | $0.001961 | $0.001467 | $0.001467 | $36.70 | $0 |
| 2018-11-03 | $0.001467 | $0.002423 | $0.001467 | $0.001470 | $251.63 | $0 |
| 2018-11-04 | $0.001470 | $0.001859 | $0.001461 | $0.001859 | $126.77 | $0 |
| 2018-11-05 | $0.001859 | $0.001928 | $0.001665 | $0.001668 | $1.62 | $0 |
| 2018-11-06 | $0.001675 | $0.001826 | $0.001664 | $0.001823 | $14.50 | $0 |
| 2018-11-07 | $0.001823 | $0.001861 | $0.001569 | $0.001575 | $7.90 | $0 |
| 2018-11-08 | $0.001574 | $0.001828 | $0.001479 | $0.001479 | $68.36 | $0 |
| 2018-11-09 | $0.001480 | $0.001860 | $0.001468 | $0.001851 | $68.57 | $0 |
| 2018-11-10 | $0.001851 | $0.001868 | $0.001532 | $0.001542 | $34.54 | $0 |
| 2018-11-11 | $0.001541 | $0.001865 | $0.001530 | $0.001795 | $2.15 | $0 |
| 2018-11-12 | $0.001801 | $0.002060 | $0.001652 | $0.001664 | $73.03 | $0 |
| 2018-11-13 | $0.001784 | $0.001849 | $0.001780 | $0.001842 | $5.53 | $0 |
| 2018-11-14 | $0.001838 | $0.001845 | $0.001320 | $0.001612 | $10.90 | $0 |
| 2018-11-15 | $0.001614 | $0.001657 | $0.001319 | $0.001354 | $34.94 | $0 |
| 2018-11-16 | $0.001353 | $0.001410 | $0.001264 | $0.001282 | $10.11 | $0 |
| 2018-11-17 | $0.001284 | $0.001400 | $0.001269 | $0.001275 | $1.91 | $0 |
| 2018-11-18 | $0.001279 | $0.001525 | $0.001277 | $0.001516 | $22.26 | $0 |
| 2018-11-19 | $0.001517 | $0.001836 | $0.001261 | $0.001273 | $161.29 | $0 |
| 2018-11-20 | $0.001267 | $0.001297 | $0.0009716 | $0.001022 | $186.01 | $0 |
| 2018-11-21 | $0.001023 | $0.001343 | $0.0009968 | $0.001343 | $1.22 | $0 |
| 2018-11-22 | $0.001343 | $0.001347 | $0.001304 | $0.001307 | $0.5230 | $0 |
| 2018-11-23 | $0.001301 | $0.001344 | $0.001301 | $0.001344 | $1.15 | $0 |
| 2018-11-24 | $0.001344 | $0.001344 | $0.001260 | $0.001288 | $7.42 | $0 |
| 2018-11-25 | $0.001288 | $0.001403 | $0.001101 | $0.001101 | $0.1101 | $0 |
| 2018-11-26 | $0.001311 | $0.001334 | $0.001015 | $0.001243 | $22.06 | $0 |
| 2018-11-27 | $0.001242 | $0.001266 | $0.001069 | $0.001108 | $12.01 | $0 |
| 2018-11-28 | $0.001108 | $0.001182 | $0.0009608 | $0.001170 | $7.50 | $0 |
| 2018-11-29 | $0.001172 | $0.001261 | $0.001126 | $0.001155 | $24.03 | $0 |
| 2018-11-30 | $0.001158 | $0.001168 | $0.0009916 | $0.001083 | $6.47 | $0 |