BTCMoon BTCM
Xếp hạng #?
10:18:35 23/10/2020
BTCMoon (BTCM)
Không theo dõi
Lịch sử giá BTCMoon (BTCM) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001400 | $0.001400 | $0.001374 | $0.001383 | $2.41 | $0 |
| 2019-09-02 | $0.001383 | $0.001454 | $0.001380 | $0.001448 | $14.13 | $0 |
| 2019-09-03 | $0.001448 | $0.002910 | $0.001280 | $0.001287 | $24.22 | $0 |
| 2019-09-04 | $0.001286 | $0.001489 | $0.001263 | $0.001427 | $11.18 | $0 |
| 2019-09-05 | $0.001428 | $0.001450 | $0.001400 | $0.001400 | $0 | $0 |
| 2019-09-06 | $0.001400 | $0.001400 | $0.001344 | $0.001346 | $1.65 | $0 |
| 2019-09-07 | $0.001347 | $0.001400 | $0.001345 | $0.001400 | $8.88 | $0 |
| 2019-09-08 | $0.001400 | $0.001400 | $0.001144 | $0.001149 | $33.63 | $0 |
| 2019-09-09 | $0.001149 | $0.001150 | $0.001116 | $0.001128 | $0 | $0 |
| 2019-09-10 | $0.001128 | $0.001419 | $0.001128 | $0.001417 | $25.02 | $0 |
| 2019-09-11 | $0.001415 | $0.001429 | $0.001397 | $0.001425 | $0 | $0 |
| 2019-09-12 | $0.001425 | $0.002810 | $0.001425 | $0.002810 | $0.3000 | $0 |
| 2019-09-13 | $0.002810 | $0.002810 | $0.002810 | $0.002810 | $0 | $0 |
| 2019-09-14 | $0.002810 | $0.002810 | $0.001440 | $0.001450 | $2.19 | $0 |
| 2019-09-15 | $0.001450 | $0.001454 | $0.001444 | $0.001448 | $17.38 | $0 |
| 2019-09-16 | $0.001448 | $0.001455 | $0.001448 | $0.001450 | $0 | $0 |
| 2019-09-17 | $0.001450 | $0.001450 | $0.001450 | $0.001450 | $0 | $0 |
| 2019-09-18 | $0.001450 | $0.001940 | $0.001426 | $0.001937 | $25.70 | $0 |
| 2019-09-19 | $0.001939 | $0.001957 | $0.001872 | $0.001950 | $0 | $0 |
| 2019-09-20 | $0.001950 | $0.001950 | $0.001623 | $0.001630 | $1.57 | $0 |
| 2019-09-21 | $0.001629 | $0.001631 | $0.001500 | $0.001503 | $1.45 | $0 |
| 2019-09-22 | $0.001503 | $0.001504 | $0.001389 | $0.001410 | $8.31 | $0 |
| 2019-09-23 | $0.001410 | $0.001410 | $0.001399 | $0.001401 | $0 | $0 |
| 2019-09-24 | $0.001401 | $0.001401 | $0.001270 | $0.001290 | $6.68 | $0 |
| 2019-09-25 | $0.001290 | $0.001400 | $0.001200 | $0.001400 | $0.3911 | $0 |
| 2019-09-26 | $0.001400 | $0.001400 | $0.001400 | $0.001400 | $0 | $0 |
| 2019-09-27 | $0.001400 | $0.001400 | $0.001145 | $0.001154 | $3.33 | $0 |
| 2019-09-28 | $0.001154 | $0.001159 | $0.001134 | $0.001148 | $0 | $0 |
| 2019-09-29 | $0.001148 | $0.001148 | $0.001064 | $0.001064 | $0.2129 | $0 |
| 2019-09-30 | $0.001064 | $0.001163 | $0.001064 | $0.001160 | $2.09 | $0 |