Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.2250 | $0.2927 | $0.2085 | $0.2661 | $25,892.80 | $485,636 |
| 2016-10-02 | $0.2847 | $0.2875 | $0.2318 | $0.2481 | $9,860.71 | $452,853 |
| 2016-10-03 | $0.2481 | $0.2992 | $0.2324 | $0.2438 | $14,858.80 | $445,024 |
| 2016-10-04 | $0.2437 | $0.2539 | $0.2319 | $0.2331 | $2,394.06 | $425,409 |
| 2016-10-05 | $0.2331 | $0.2869 | $0.2331 | $0.2444 | $11,834.50 | $494,545 |
| 2016-10-06 | $0.2444 | $0.2559 | $0.2399 | $0.2501 | $1,377.47 | $510,729 |
| 2016-10-07 | $0.2501 | $0.3656 | $0.2356 | $0.3183 | $70,172.60 | $655,095 |
| 2016-10-08 | $0.3271 | $0.3501 | $0.2914 | $0.3081 | $13,819.70 | $641,311 |
| 2016-10-09 | $0.3082 | $0.3088 | $0.2479 | $0.2775 | $7,180.39 | $580,363 |
| 2016-10-10 | $0.2775 | $0.2799 | $0.2118 | $0.2209 | $59,667.60 | $471,657 |
| 2016-10-11 | $0.2250 | $0.2539 | $0.1660 | $0.1790 | $39,068.80 | $383,129 |
| 2016-10-12 | $0.1789 | $0.2238 | $0.1723 | $0.2036 | $17,033.60 | $436,292 |
| 2016-10-13 | $0.2037 | $0.2056 | $0.1805 | $0.1941 | $7,749.81 | $416,604 |
| 2016-10-14 | $0.1941 | $0.2058 | $0.1794 | $0.1921 | $7,114.92 | $413,174 |
| 2016-10-15 | $0.1921 | $0.1926 | $0.1717 | $0.1805 | $3,970.73 | $390,912 |
| 2016-10-16 | $0.1806 | $0.1855 | $0.1643 | $0.1849 | $11,251.30 | $401,371 |
| 2016-10-17 | $0.1850 | $0.2047 | $0.1601 | $0.1800 | $10,504.10 | $391,872 |
| 2016-10-18 | $0.1800 | $0.2259 | $0.1770 | $0.1939 | $17,201.40 | $424,110 |
| 2016-10-19 | $0.1939 | $0.2061 | $0.1771 | $0.1810 | $12,257.40 | $398,825 |
| 2016-10-20 | $0.1810 | $0.1910 | $0.1678 | $0.1768 | $6,327.67 | $391,213 |
| 2016-10-21 | $0.1761 | $0.1905 | $0.1694 | $0.1762 | $5,604.81 | $392,325 |
| 2016-10-22 | $0.1762 | $0.1912 | $0.1639 | $0.1681 | $10,370.80 | $376,872 |
| 2016-10-23 | $0.1683 | $0.1770 | $0.1555 | $0.1712 | $5,007.86 | $388,319 |
| 2016-10-24 | $0.1713 | $0.1738 | $0.1492 | $0.1550 | $6,436.32 | $352,906 |
| 2016-10-25 | $0.1549 | $0.1608 | $0.1476 | $0.1480 | $7,090.56 | $339,196 |
| 2016-10-26 | $0.1480 | $0.1539 | $0.1409 | $0.1493 | $6,751.77 | $343,614 |
| 2016-10-27 | $0.1492 | $0.1492 | $0.1299 | $0.1331 | $5,386.69 | $307,934 |
| 2016-10-28 | $0.1332 | $0.1438 | $0.1251 | $0.1284 | $4,335.21 | $300,214 |
| 2016-10-29 | $0.1276 | $0.1347 | $0.1083 | $0.1083 | $3,754.72 | $254,332 |
| 2016-10-30 | $0.1082 | $0.1416 | $0.1060 | $0.1260 | $6,212.40 | $296,947 |
| 2016-10-31 | $0.1261 | $0.1427 | $0.1087 | $0.1196 | $6,162.52 | $282,707 |