Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.1224 | $0.1427 | $0.1098 | $0.1151 | $23,540.60 | $438,715 |
| 2017-02-02 | $0.1151 | $0.1269 | $0.1090 | $0.1239 | $15,385.40 | $474,415 |
| 2017-02-03 | $0.1239 | $0.1335 | $0.1199 | $0.1266 | $9,385.56 | $486,549 |
| 2017-02-04 | $0.1268 | $0.1317 | $0.1128 | $0.1236 | $9,452.95 | $476,709 |
| 2017-02-05 | $0.1237 | $0.1489 | $0.1199 | $0.1278 | $18,645.20 | $494,714 |
| 2017-02-06 | $0.1279 | $0.1397 | $0.1181 | $0.1232 | $20,844.30 | $479,635 |
| 2017-02-07 | $0.1235 | $0.1289 | $0.1183 | $0.1235 | $5,079.88 | $481,580 |
| 2017-02-08 | $0.1236 | $0.1511 | $0.1197 | $0.1275 | $33,172.60 | $497,538 |
| 2017-02-09 | $0.1277 | $0.1353 | $0.1136 | $0.1191 | $12,770.10 | $464,693 |
| 2017-02-10 | $0.1193 | $0.1217 | $0.1134 | $0.1173 | $4,161.89 | $457,599 |
| 2017-02-11 | $0.1173 | $0.1359 | $0.1157 | $0.1264 | $6,290.82 | $493,224 |
| 2017-02-12 | $0.1280 | $0.1315 | $0.1196 | $0.1252 | $6,542.80 | $488,335 |
| 2017-02-13 | $0.1251 | $0.1296 | $0.1169 | $0.1210 | $4,212.95 | $471,912 |
| 2017-02-14 | $0.1211 | $0.1218 | $0.1054 | $0.1115 | $8,987.73 | $434,999 |
| 2017-02-15 | $0.1117 | $0.1370 | $0.1071 | $0.1332 | $15,053.20 | $519,514 |
| 2017-02-16 | $0.1364 | $0.1413 | $0.1239 | $0.1273 | $19,505.70 | $496,538 |
| 2017-02-17 | $0.1271 | $0.1324 | $0.1211 | $0.1226 | $7,377.03 | $478,144 |
| 2017-02-18 | $0.1229 | $0.1264 | $0.1114 | $0.1212 | $6,086.86 | $472,885 |
| 2017-02-19 | $0.1213 | $0.1304 | $0.1159 | $0.1278 | $2,764.43 | $498,645 |
| 2017-02-20 | $0.1279 | $0.1319 | $0.1190 | $0.1190 | $2,219.98 | $464,303 |
| 2017-02-21 | $0.1189 | $0.1326 | $0.1170 | $0.1231 | $3,902.16 | $480,274 |
| 2017-02-22 | $0.1231 | $0.1456 | $0.1186 | $0.1419 | $9,485.68 | $553,722 |
| 2017-02-23 | $0.1419 | $0.1422 | $0.1262 | $0.1315 | $3,142.92 | $512,826 |
| 2017-02-24 | $0.1321 | $0.1380 | $0.1223 | $0.1333 | $6,434.00 | $519,961 |
| 2017-02-25 | $0.1329 | $0.1832 | $0.1108 | $0.1832 | $68,179.60 | $714,684 |
| 2017-02-26 | $0.1842 | $0.2562 | $0.1619 | $0.1894 | $428,707 | $738,895 |
| 2017-02-27 | $0.1890 | $0.1890 | $0.1588 | $0.1641 | $86,341.80 | $640,082 |
| 2017-02-28 | $0.1643 | $0.1780 | $0.1413 | $0.1632 | $53,045.20 | $636,587 |