Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.1633 | $0.1652 | $0.1344 | $0.1418 | $27,232.80 | $553,082 |
| 2017-03-02 | $0.1420 | $0.1546 | $0.1368 | $0.1534 | $29,917.80 | $598,379 |
| 2017-03-03 | $0.1533 | $0.1538 | $0.1409 | $0.1466 | $9,143.83 | $572,057 |
| 2017-03-04 | $0.1469 | $0.1479 | $0.1326 | $0.1410 | $7,543.85 | $549,883 |
| 2017-03-05 | $0.1409 | $0.1613 | $0.1371 | $0.1537 | $10,680.90 | $599,420 |
| 2017-03-06 | $0.1488 | $0.1614 | $0.1488 | $0.1541 | $5,136.02 | $601,180 |
| 2017-03-07 | $0.1541 | $0.1889 | $0.1503 | $0.1578 | $16,055.60 | $615,450 |
| 2017-03-08 | $0.1577 | $0.1687 | $0.1449 | $0.1468 | $8,311.37 | $572,775 |
| 2017-03-09 | $0.1469 | $0.1639 | $0.1456 | $0.1557 | $9,988.81 | $607,312 |
| 2017-03-10 | $0.1558 | $0.1585 | $0.1318 | $0.1463 | $19,717.70 | $570,704 |
| 2017-03-11 | $0.1452 | $0.1634 | $0.1357 | $0.1529 | $6,371.41 | $596,557 |
| 2017-03-12 | $0.1530 | $0.1636 | $0.1488 | $0.1604 | $6,803.71 | $625,913 |
| 2017-03-13 | $0.1604 | $0.1809 | $0.1595 | $0.1763 | $16,753.60 | $687,587 |
| 2017-03-14 | $0.1794 | $0.2051 | $0.1700 | $0.1793 | $27,402.90 | $699,337 |
| 2017-03-15 | $0.1793 | $0.1993 | $0.1649 | $0.1838 | $31,396.10 | $717,107 |
| 2017-03-16 | $0.1841 | $0.1916 | $0.1749 | $0.1916 | $16,277.80 | $747,443 |
| 2017-03-17 | $0.1904 | $0.2289 | $0.1727 | $0.2087 | $49,264.60 | $814,102 |
| 2017-03-18 | $0.2057 | $0.2410 | $0.1915 | $0.2010 | $42,729.20 | $783,969 |
| 2017-03-19 | $0.2016 | $0.2168 | $0.1941 | $0.2074 | $21,696.80 | $808,941 |
| 2017-03-20 | $0.2075 | $0.2392 | $0.2075 | $0.2090 | $14,944.80 | $815,343 |
| 2017-03-21 | $0.2092 | $0.2541 | $0.2040 | $0.2253 | $31,662.70 | $878,830 |
| 2017-03-22 | $0.2264 | $0.2668 | $0.2233 | $0.2517 | $26,856.00 | $981,763 |
| 2017-03-23 | $0.2519 | $0.2862 | $0.2348 | $0.2785 | $12,785.30 | $1,086,389 |
| 2017-03-24 | $0.2784 | $0.2878 | $0.2393 | $0.2401 | $27,306.80 | $936,669 |
| 2017-03-25 | $0.2399 | $0.2576 | $0.2219 | $0.2338 | $22,673.90 | $911,987 |
| 2017-03-26 | $0.2281 | $0.2365 | $0.1942 | $0.2175 | $35,005.50 | $848,319 |
| 2017-03-27 | $0.2140 | $0.3286 | $0.1740 | $0.3286 | $133,250 | $1,281,733 |
| 2017-03-28 | $0.3215 | $0.3518 | $0.2358 | $0.2685 | $206,566 | $1,047,553 |
| 2017-03-29 | $0.2681 | $0.3001 | $0.2459 | $0.2589 | $37,775.20 | $1,010,019 |
| 2017-03-30 | $0.2589 | $0.3602 | $0.2514 | $0.2711 | $154,144 | $1,057,653 |
| 2017-03-31 | $0.2711 | $0.3124 | $0.2583 | $0.2798 | $37,862.50 | $1,091,429 |