
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 01/2017
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2017-01-01 | $0.07589 | $0.08187 | $0.07284 | $0.07455 | $2,788.91 | $251,467 |
2017-01-02 | $0.07459 | $0.08700 | $0.07402 | $0.08052 | $4,079.81 | $272,529 |
2017-01-03 | $0.08051 | $0.08527 | $0.07229 | $0.07691 | $6,533.69 | $261,477 |
2017-01-04 | $0.07839 | $0.09067 | $0.07218 | $0.08389 | $9,151.73 | $286,550 |
2017-01-05 | $0.08397 | $0.09045 | $0.06383 | $0.07853 | $6,835.87 | $269,226 |
2017-01-06 | $0.07874 | $0.08134 | $0.06856 | $0.07036 | $2,136.72 | $242,184 |
2017-01-07 | $0.07046 | $0.07094 | $0.06045 | $0.06836 | $6,630.59 | $236,460 |
2017-01-08 | $0.06797 | $0.1026 | $0.06543 | $0.09506 | $24,968.50 | $330,075 |
2017-01-09 | $0.09519 | $0.09997 | $0.07939 | $0.08691 | $11,074.80 | $302,962 |
2017-01-10 | $0.08686 | $0.09256 | $0.07258 | $0.08692 | $7,424.49 | $303,892 |
2017-01-11 | $0.08693 | $0.08735 | $0.07247 | $0.07447 | $2,851.67 | $261,728 |
2017-01-12 | $0.07202 | $0.07491 | $0.06725 | $0.07420 | $7,298.69 | $261,686 |
2017-01-13 | $0.07415 | $0.07660 | $0.06858 | $0.07390 | $2,492.09 | $261,494 |
2017-01-14 | $0.07400 | $0.1203 | $0.07158 | $0.1048 | $15,503.40 | $372,922 |
2017-01-15 | $0.1056 | $0.1138 | $0.08192 | $0.08724 | $20,048.30 | $311,551 |
2017-01-16 | $0.08723 | $0.09781 | $0.08445 | $0.08942 | $4,243.71 | $319,988 |
2017-01-17 | $0.08944 | $0.09073 | $0.08206 | $0.09063 | $6,480.08 | $325,896 |
2017-01-18 | $0.08589 | $0.09452 | $0.08051 | $0.08716 | $7,250.55 | $314,301 |
2017-01-19 | $0.08752 | $0.09860 | $0.07913 | $0.09346 | $13,557.10 | $338,048 |
2017-01-20 | $0.09287 | $0.1031 | $0.08631 | $0.09322 | $5,498.19 | $338,519 |
2017-01-21 | $0.09256 | $0.1117 | $0.08963 | $0.1049 | $10,824.30 | $382,258 |
2017-01-22 | $0.1044 | $0.1069 | $0.09200 | $0.09479 | $5,760.29 | $346,599 |
2017-01-23 | $0.09472 | $0.09556 | $0.08755 | $0.08879 | $9,880.85 | $326,588 |
2017-01-24 | $0.08873 | $0.09243 | $0.08545 | $0.08545 | $6,153.23 | $315,369 |
2017-01-25 | $0.08509 | $0.1015 | $0.08126 | $0.08922 | $10,887.10 | $330,402 |
2017-01-26 | $0.08969 | $0.1068 | $0.08773 | $0.1068 | $13,527.10 | $397,332 |
2017-01-27 | $0.1054 | $0.1243 | $0.09805 | $0.1024 | $15,133.10 | $382,334 |
2017-01-28 | $0.1009 | $0.1272 | $0.09753 | $0.1242 | $9,239.38 | $463,840 |
2017-01-29 | $0.1199 | $0.1468 | $0.1118 | $0.1373 | $18,988.70 | $516,937 |
2017-01-30 | $0.1373 | $0.1493 | $0.1248 | $0.1356 | $16,210.30 | $510,612 |
2017-01-31 | $0.1356 | $0.1412 | $0.1143 | $0.1224 | $18,429.20 | $465,030 |