BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001766 | $0.001823 | $0.001754 | $0.001820 | $5.17 | $0 |
| 2019-01-02 | $0.001824 | $0.001838 | $0.001804 | $0.001827 | $0 | $0 |
| 2019-01-03 | $0.001827 | $0.002030 | $0.001759 | $0.001946 | $21.16 | $0 |
| 2019-01-04 | $0.001947 | $0.001947 | $0.001609 | $0.001656 | $16.97 | $0 |
| 2019-01-05 | $0.001654 | $0.001979 | $0.001647 | $0.001649 | $33.22 | $0 |
| 2019-01-06 | $0.001649 | $0.001967 | $0.001644 | $0.001957 | $0.5318 | $0 |
| 2019-01-07 | $0.001958 | $0.001964 | $0.001766 | $0.001769 | $22.55 | $0 |
| 2019-01-08 | $0.001772 | $0.001778 | $0.001732 | $0.001732 | $13.97 | $0 |
| 2019-01-09 | $0.001735 | $0.001749 | $0.001620 | $0.001649 | $30.80 | $0 |
| 2019-01-10 | $0.001650 | $0.001658 | $0.001394 | $0.001395 | $2.17 | $0 |
| 2019-01-11 | $0.001395 | $0.001462 | $0.001391 | $0.001427 | $30.62 | $0 |
| 2019-01-12 | $0.001426 | $0.001582 | $0.001366 | $0.001575 | $65.44 | $0 |
| 2019-01-13 | $0.001573 | $0.002048 | $0.001412 | $0.001465 | $89.12 | $0 |
| 2019-01-14 | $0.001466 | $0.001891 | $0.001439 | $0.001591 | $39.64 | $0 |
| 2019-01-15 | $0.001590 | $0.001632 | $0.001555 | $0.001561 | $10.08 | $0 |
| 2019-01-16 | $0.001558 | $0.001585 | $0.001557 | $0.001570 | $14.85 | $0 |
| 2019-01-17 | $0.001571 | $0.001656 | $0.001526 | $0.001655 | $4.82 | $0 |
| 2019-01-18 | $0.001654 | $0.001656 | $0.001533 | $0.001535 | $16.55 | $0 |
| 2019-01-19 | $0.001535 | $0.001685 | $0.001532 | $0.001677 | $14.28 | $0 |
| 2019-01-20 | $0.001676 | $0.001686 | $0.001610 | $0.001612 | $0 | $0 |
| 2019-01-21 | $0.001612 | $0.001612 | $0.001525 | $0.001536 | $7.24 | $0 |
| 2019-01-22 | $0.001537 | $0.001553 | $0.001517 | $0.001553 | $0 | $0 |
| 2019-01-23 | $0.001553 | $0.001734 | $0.001530 | $0.001540 | $69.25 | $0 |
| 2019-01-24 | $0.001540 | $0.001664 | $0.001540 | $0.001657 | $15.67 | $0 |
| 2019-01-25 | $0.001661 | $0.001661 | $0.001537 | $0.001621 | $16.17 | $0 |
| 2019-01-26 | $0.001621 | $0.001621 | $0.001543 | $0.001548 | $2.03 | $0 |
| 2019-01-27 | $0.001548 | $0.001552 | $0.001521 | $0.001540 | $46.96 | $0 |
| 2019-01-28 | $0.001539 | $0.001599 | $0.001476 | $0.001594 | $4.90 | $0 |
| 2019-01-29 | $0.001595 | $0.001666 | $0.001562 | $0.001650 | $1.24 | $0 |
| 2019-01-30 | $0.001652 | $0.001679 | $0.001476 | $0.001672 | $7.67 | $0 |
| 2019-01-31 | $0.001672 | $0.001684 | $0.001654 | $0.001659 | $0 | $0 |