Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.1196 | $0.1376 | $0.1106 | $0.1260 | $2,128.80 | $302,671 |
| 2016-11-02 | $0.1258 | $0.1259 | $0.1111 | $0.1196 | $5,387.57 | $293,119 |
| 2016-11-03 | $0.1199 | $0.1333 | $0.1052 | $0.1229 | $8,045.91 | $301,625 |
| 2016-11-04 | $0.1229 | $0.1282 | $0.1077 | $0.1143 | $1,820.94 | $280,719 |
| 2016-11-05 | $0.1142 | $0.1639 | $0.1140 | $0.1500 | $9,728.12 | $369,723 |
| 2016-11-06 | $0.1500 | $0.1583 | $0.1295 | $0.1362 | $5,935.60 | $338,154 |
| 2016-11-07 | $0.1361 | $0.1361 | $0.1226 | $0.1237 | $559.29 | $311,107 |
| 2016-11-08 | $0.1237 | $0.1252 | $0.1152 | $0.1223 | $1,073.90 | $308,435 |
| 2016-11-09 | $0.1221 | $0.1449 | $0.1154 | $0.1357 | $10,118.50 | $345,476 |
| 2016-11-10 | $0.1358 | $0.1358 | $0.1166 | $0.1212 | $2,236.25 | $309,707 |
| 2016-11-11 | $0.1213 | $0.1226 | $0.1187 | $0.1205 | $1,627.01 | $309,625 |
| 2016-11-12 | $0.1205 | $0.1731 | $0.1185 | $0.1489 | $43,105.50 | $384,501 |
| 2016-11-13 | $0.1551 | $0.1665 | $0.1326 | $0.1427 | $28,911.10 | $370,553 |
| 2016-11-14 | $0.1427 | $0.1464 | $0.1199 | $0.1404 | $9,935.17 | $366,605 |
| 2016-11-15 | $0.1340 | $0.1408 | $0.1240 | $0.1263 | $5,002.25 | $332,027 |
| 2016-11-16 | $0.1263 | $0.1329 | $0.1194 | $0.1326 | $9,874.21 | $350,884 |
| 2016-11-17 | $0.1326 | $0.1327 | $0.1169 | $0.1179 | $4,194.52 | $313,456 |
| 2016-11-18 | $0.1178 | $0.1328 | $0.1095 | $0.1126 | $6,470.09 | $300,981 |
| 2016-11-19 | $0.1126 | $0.1218 | $0.1061 | $0.1158 | $2,599.14 | $311,437 |
| 2016-11-20 | $0.1158 | $0.1159 | $0.09987 | $0.1097 | $3,016.33 | $296,717 |
| 2016-11-21 | $0.1097 | $0.1120 | $0.1026 | $0.1037 | $3,017.13 | $282,184 |
| 2016-11-22 | $0.1037 | $0.1064 | $0.08254 | $0.09768 | $9,414.90 | $267,263 |
| 2016-11-23 | $0.09768 | $0.1012 | $0.08547 | $0.09751 | $4,138.00 | $268,306 |
| 2016-11-24 | $0.09751 | $0.1042 | $0.09104 | $0.09903 | $3,197.34 | $273,968 |
| 2016-11-25 | $0.09901 | $0.1144 | $0.09144 | $0.09927 | $11,403.20 | $276,224 |
| 2016-11-26 | $0.09928 | $0.1031 | $0.08823 | $0.08829 | $11,149.00 | $247,055 |
| 2016-11-27 | $0.08826 | $0.1002 | $0.08818 | $0.09077 | $7,955.51 | $255,080 |
| 2016-11-28 | $0.09077 | $0.09636 | $0.08644 | $0.08828 | $2,471.82 | $249,188 |
| 2016-11-29 | $0.08828 | $0.08838 | $0.07692 | $0.08249 | $2,360.08 | $234,059 |
| 2016-11-30 | $0.08248 | $0.08295 | $0.07654 | $0.07700 | $4,028.35 | $219,604 |