Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.07700 | $0.07940 | $0.07700 | $0.07842 | $2,140.84 | $224,831 |
| 2016-12-02 | $0.07853 | $0.07909 | $0.07356 | $0.07394 | $7,355.51 | $213,054 |
| 2016-12-03 | $0.07396 | $0.08577 | $0.07293 | $0.07365 | $3,165.33 | $213,379 |
| 2016-12-04 | $0.07365 | $0.07540 | $0.07191 | $0.07250 | $2,424.40 | $211,042 |
| 2016-12-05 | $0.07254 | $0.07299 | $0.07023 | $0.07102 | $2,222.95 | $207,858 |
| 2016-12-06 | $0.07102 | $0.07393 | $0.07094 | $0.07249 | $1,373.03 | $213,163 |
| 2016-12-07 | $0.07249 | $0.09471 | $0.07215 | $0.08151 | $6,905.12 | $240,881 |
| 2016-12-08 | $0.08364 | $0.1018 | $0.07768 | $0.08509 | $5,823.32 | $252,687 |
| 2016-12-09 | $0.08507 | $0.09026 | $0.08383 | $0.08405 | $5,168.08 | $250,789 |
| 2016-12-10 | $0.08407 | $0.08413 | $0.07432 | $0.07615 | $2,312.20 | $228,460 |
| 2016-12-11 | $0.07615 | $0.08079 | $0.07221 | $0.07513 | $2,632.09 | $227,034 |
| 2016-12-12 | $0.07515 | $0.09358 | $0.06754 | $0.08458 | $7,410.34 | $256,856 |
| 2016-12-13 | $0.08693 | $0.1094 | $0.07910 | $0.09774 | $14,640.10 | $298,053 |
| 2016-12-14 | $0.09652 | $0.1485 | $0.09646 | $0.1117 | $50,600.80 | $342,232 |
| 2016-12-15 | $0.1117 | $0.1288 | $0.09472 | $0.1074 | $11,738.10 | $331,191 |
| 2016-12-16 | $0.1074 | $0.1090 | $0.09605 | $0.1013 | $6,025.98 | $314,339 |
| 2016-12-17 | $0.1013 | $0.1075 | $0.08716 | $0.09347 | $6,547.74 | $291,333 |
| 2016-12-18 | $0.09347 | $0.1033 | $0.09294 | $0.09533 | $4,834.78 | $298,592 |
| 2016-12-19 | $0.09536 | $0.09536 | $0.07519 | $0.07770 | $8,926.01 | $244,714 |
| 2016-12-20 | $0.07769 | $0.08871 | $0.07763 | $0.08183 | $4,482.29 | $259,174 |
| 2016-12-21 | $0.08179 | $0.08669 | $0.07604 | $0.07880 | $9,148.75 | $250,935 |
| 2016-12-22 | $0.07901 | $0.08274 | $0.06777 | $0.07782 | $8,079.48 | $249,093 |
| 2016-12-23 | $0.07779 | $0.08423 | $0.07228 | $0.07427 | $5,143.99 | $238,944 |
| 2016-12-24 | $0.07431 | $0.07923 | $0.07309 | $0.07388 | $2,199.92 | $238,960 |
| 2016-12-25 | $0.07391 | $0.08302 | $0.06886 | $0.07153 | $2,865.91 | $232,615 |
| 2016-12-26 | $0.07150 | $0.07291 | $0.06985 | $0.07103 | $1,105.89 | $232,137 |
| 2016-12-27 | $0.07107 | $0.07391 | $0.06066 | $0.06454 | $3,077.90 | $212,533 |
| 2016-12-28 | $0.06431 | $0.07363 | $0.05772 | $0.06965 | $4,323.29 | $230,474 |
| 2016-12-29 | $0.06966 | $0.07537 | $0.06043 | $0.07165 | $5,084.84 | $238,677 |
| 2016-12-30 | $0.07164 | $0.07639 | $0.06937 | $0.07071 | $2,881.28 | $236,394 |
| 2016-12-31 | $0.07072 | $0.07684 | $0.06853 | $0.07587 | $1,820.15 | $254,609 |