BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001086 | $0.001252 | $0.001068 | $0.001216 | $12.32 | $0 |
| 2018-12-02 | $0.001215 | $0.001251 | $0.001149 | $0.001159 | $1.31 | $0 |
| 2018-12-03 | $0.001166 | $0.001166 | $0.001115 | $0.001124 | $4.75 | $0 |
| 2018-12-04 | $0.001124 | $0.001295 | $0.001075 | $0.001265 | $24.37 | $0 |
| 2018-12-05 | $0.001265 | $0.001391 | $0.001175 | $0.001175 | $2.46 | $0 |
| 2018-12-06 | $0.001175 | $0.001213 | $0.0009143 | $0.0009143 | $5.97 | $0 |
| 2018-12-07 | $0.0009128 | $0.001094 | $0.0008759 | $0.001079 | $39.06 | $0 |
| 2018-12-08 | $0.001079 | $0.001092 | $0.001064 | $0.001064 | $0 | $0 |
| 2018-12-09 | $0.001064 | $0.001064 | $0.001064 | $0.001064 | $0 | $0 |
| 2018-12-10 | $0.001064 | $0.001102 | $0.001064 | $0.001100 | $8.46 | $0 |
| 2018-12-11 | $0.001100 | $0.001100 | $0.0009482 | $0.0009589 | $0.3634 | $0 |
| 2018-12-12 | $0.0009576 | $0.001154 | $0.0009530 | $0.001051 | $17.48 | $0 |
| 2018-12-13 | $0.001051 | $0.001085 | $0.001025 | $0.001078 | $16.53 | $0 |
| 2018-12-14 | $0.001078 | $0.001081 | $0.0008580 | $0.0008659 | $29.66 | $0 |
| 2018-12-15 | $0.0008659 | $0.001013 | $0.0008304 | $0.0009967 | $8.13 | $0 |
| 2018-12-16 | $0.0009967 | $0.001011 | $0.0009967 | $0.001007 | $1.01 | $0 |
| 2018-12-17 | $0.001008 | $0.001101 | $0.0008583 | $0.001098 | $14.86 | $0 |
| 2018-12-18 | $0.001098 | $0.001217 | $0.001035 | $0.001074 | $43.08 | $0 |
| 2018-12-19 | $0.001077 | $0.001322 | $0.001069 | $0.001071 | $31.73 | $0 |
| 2018-12-20 | $0.001069 | $0.001344 | $0.001067 | $0.001191 | $3.01 | $0 |
| 2018-12-21 | $0.001188 | $0.001364 | $0.001155 | $0.001361 | $71.37 | $0 |
| 2018-12-22 | $0.001362 | $0.001488 | $0.001359 | $0.001486 | $87.97 | $0 |
| 2018-12-23 | $0.001489 | $0.001532 | $0.001193 | $0.001519 | $11.03 | $0 |
| 2018-12-24 | $0.001520 | $0.001881 | $0.001311 | $0.001793 | $53.83 | $0 |
| 2018-12-25 | $0.001797 | $0.001797 | $0.001201 | $0.001261 | $6.91 | $0 |
| 2018-12-26 | $0.001261 | $0.001286 | $0.001203 | $0.001235 | $13.75 | $0 |
| 2018-12-27 | $0.001234 | $0.001241 | $0.001054 | $0.001057 | $45.49 | $0 |
| 2018-12-28 | $0.001059 | $0.001823 | $0.001056 | $0.001809 | $2,009.21 | $0 |
| 2018-12-29 | $0.001812 | $0.001826 | $0.001734 | $0.001757 | $4.51 | $0 |
| 2018-12-30 | $0.001759 | $0.001893 | $0.001743 | $0.001882 | $23.88 | $0 |
| 2018-12-31 | $0.001884 | $0.002017 | $0.001755 | $0.001763 | $108.68 | $0 |