Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.1446 | $0.1651 | $0.1259 | $0.1456 | $450.30 | $240,574 |
| 2016-09-02 | $0.1456 | $0.1657 | $0.1435 | $0.1579 | $334.91 | $261,377 |
| 2016-09-03 | $0.1538 | $0.1725 | $0.1437 | $0.1640 | $829.45 | $271,878 |
| 2016-09-04 | $0.1641 | $0.1695 | $0.1336 | $0.1505 | $1,140.52 | $249,921 |
| 2016-09-05 | $0.1505 | $0.1630 | $0.1332 | $0.1583 | $1,602.45 | $263,509 |
| 2016-09-06 | $0.1583 | $0.1648 | $0.1351 | $0.1648 | $660.83 | $275,168 |
| 2016-09-07 | $0.1624 | $0.1655 | $0.1442 | $0.1511 | $303.46 | $253,166 |
| 2016-09-08 | $0.1511 | $0.1628 | $0.1443 | $0.1596 | $1,256.18 | $268,277 |
| 2016-09-09 | $0.1596 | $0.1995 | $0.1589 | $0.1921 | $4,449.79 | $324,938 |
| 2016-09-10 | $0.1921 | $0.2155 | $0.1815 | $0.2050 | $975.31 | $349,186 |
| 2016-09-11 | $0.2050 | $0.2152 | $0.1807 | $0.1920 | $1,191.82 | $329,742 |
| 2016-09-12 | $0.1928 | $0.2094 | $0.1643 | $0.1740 | $1,282.68 | $301,335 |
| 2016-09-13 | $0.1741 | $0.3544 | $0.1702 | $0.2638 | $35,062.00 | $460,546 |
| 2016-09-14 | $0.2862 | $0.3715 | $0.2444 | $0.2656 | $42,245.10 | $467,655 |
| 2016-09-15 | $0.2656 | $0.3956 | $0.2597 | $0.3475 | $41,943.40 | $616,765 |
| 2016-09-16 | $0.3475 | $0.3625 | $0.2867 | $0.3094 | $13,898.00 | $556,308 |
| 2016-09-17 | $0.3149 | $0.3227 | $0.2712 | $0.2834 | $6,385.26 | $515,820 |
| 2016-09-18 | $0.2833 | $0.3788 | $0.2589 | $0.2657 | $20,048.50 | $484,201 |
| 2016-09-19 | $0.2657 | $0.3068 | $0.2652 | $0.2867 | $2,796.83 | $522,515 |
| 2016-09-20 | $0.2867 | $0.2986 | $0.2441 | $0.2750 | $5,282.58 | $501,184 |
| 2016-09-21 | $0.2746 | $0.2927 | $0.2595 | $0.2675 | $4,293.33 | $487,479 |
| 2016-09-22 | $0.2675 | $0.2926 | $0.2488 | $0.2623 | $3,923.28 | $478,152 |
| 2016-09-23 | $0.2624 | $0.3525 | $0.2541 | $0.3286 | $18,214.20 | $599,103 |
| 2016-09-24 | $0.3286 | $0.5591 | $0.3257 | $0.4790 | $244,964 | $873,859 |
| 2016-09-25 | $0.5032 | $0.5119 | $0.3605 | $0.4063 | $112,818 | $741,240 |
| 2016-09-26 | $0.4106 | $0.4110 | $0.2972 | $0.3251 | $77,724.00 | $593,081 |
| 2016-09-27 | $0.3250 | $0.3250 | $0.2517 | $0.2672 | $27,640.90 | $487,535 |
| 2016-09-28 | $0.2684 | $0.2897 | $0.2474 | $0.2551 | $17,983.10 | $465,374 |
| 2016-09-29 | $0.2550 | $0.2633 | $0.2246 | $0.2246 | $13,566.50 | $409,834 |
| 2016-09-30 | $0.2246 | $0.2458 | $0.2073 | $0.2250 | $17,497.00 | $410,564 |