BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001147 | $0.001209 | $0.001142 | $0.001208 | $4.86 | $0 |
| 2019-04-02 | $0.001208 | $0.001417 | $0.001208 | $0.001408 | $1.59 | $0 |
| 2019-04-03 | $0.001408 | $0.001696 | $0.001408 | $0.001589 | $59.45 | $0 |
| 2019-04-04 | $0.001589 | $0.001761 | $0.001543 | $0.001573 | $37.39 | $0 |
| 2019-04-05 | $0.001573 | $0.001606 | $0.001370 | $0.001568 | $9.55 | $0 |
| 2019-04-06 | $0.001568 | $0.001614 | $0.001549 | $0.001568 | $0 | $0 |
| 2019-04-07 | $0.001568 | $0.001568 | $0.001568 | $0.001568 | $0 | $0 |
| 2019-04-08 | $0.001568 | $0.001568 | $0.001568 | $0.001568 | $0 | $0 |
| 2019-04-09 | $0.001568 | $0.001671 | $0.001568 | $0.001662 | $2.96 | $0 |
| 2019-04-10 | $0.001662 | $0.001922 | $0.001598 | $0.001855 | $8.04 | $0 |
| 2019-04-11 | $0.001856 | $0.001860 | $0.001264 | $0.001272 | $38.68 | $0 |
| 2019-04-12 | $0.001271 | $0.001271 | $0.001097 | $0.001097 | $0 | $0 |
| 2019-04-13 | $0.001097 | $0.001475 | $0.001097 | $0.001474 | $1.71 | $0 |
| 2019-04-14 | $0.001474 | $0.001477 | $0.001420 | $0.001443 | $3.48 | $0 |
| 2019-04-15 | $0.001443 | $0.001452 | $0.001401 | $0.001402 | $0 | $0 |
| 2019-04-16 | $0.001402 | $0.001402 | $0.0009641 | $0.0009641 | $0.4041 | $0 |
| 2019-04-17 | $0.0009641 | $0.0009641 | $0.0009641 | $0.0009641 | $0 | $0 |
| 2019-04-18 | $0.0009641 | $0.001486 | $0.0009641 | $0.001479 | $9.05 | $0 |
| 2019-04-19 | $0.001479 | $0.001480 | $0.001445 | $0.001458 | $6.45 | $0 |
| 2019-04-20 | $0.001458 | $0.001493 | $0.001379 | $0.001435 | $1.15 | $0 |
| 2019-04-21 | $0.001436 | $0.001441 | $0.001412 | $0.001429 | $2.14 | $0 |
| 2019-04-22 | $0.001428 | $0.001677 | $0.001419 | $0.001666 | $3.02 | $0 |
| 2019-04-23 | $0.001667 | $0.001726 | $0.001541 | $0.001553 | $5.36 | $0 |
| 2019-04-24 | $0.001552 | $0.001569 | $0.001541 | $0.001568 | $0 | $0 |
| 2019-04-25 | $0.001568 | $0.001568 | $0.001378 | $0.001399 | $3.27 | $0 |
| 2019-04-26 | $0.001404 | $0.001451 | $0.001200 | $0.001210 | $231.30 | $0 |
| 2019-04-27 | $0.001210 | $0.001221 | $0.001202 | $0.001220 | $0 | $0 |
| 2019-04-28 | $0.001220 | $0.001220 | $0.0009869 | $0.0009869 | $8.94 | $0 |
| 2019-04-29 | $0.0009869 | $0.001367 | $0.0009869 | $0.001363 | $1.36 | $0 |
| 2019-04-30 | $0.001363 | $0.001373 | $0.001356 | $0.001372 | $0 | $0 |