Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.2797 | $0.3021 | $0.2563 | $0.2978 | $24,562.50 | $1,161,857 |
| 2017-04-02 | $0.2979 | $0.3069 | $0.2498 | $0.2728 | $57,627.50 | $1,064,363 |
| 2017-04-03 | $0.2730 | $0.2799 | $0.2459 | $0.2561 | $28,848.30 | $998,909 |
| 2017-04-04 | $0.2564 | $0.2653 | $0.2417 | $0.2606 | $16,758.70 | $1,016,835 |
| 2017-04-05 | $0.2609 | $0.3414 | $0.2509 | $0.2862 | $91,249.00 | $1,116,693 |
| 2017-04-06 | $0.3110 | $0.3429 | $0.2820 | $0.2997 | $55,385.80 | $1,169,102 |
| 2017-04-07 | $0.2981 | $0.3214 | $0.2813 | $0.3043 | $14,899.00 | $1,187,035 |
| 2017-04-08 | $0.3032 | $0.3548 | $0.3015 | $0.3469 | $21,665.50 | $1,353,339 |
| 2017-04-09 | $0.3471 | $0.3648 | $0.3085 | $0.3134 | $25,514.40 | $1,222,797 |
| 2017-04-10 | $0.3130 | $0.3609 | $0.3081 | $0.3361 | $34,841.40 | $1,310,995 |
| 2017-04-11 | $0.3362 | $0.4050 | $0.3360 | $0.3738 | $88,793.40 | $1,458,331 |
| 2017-04-12 | $0.3722 | $0.4003 | $0.3533 | $0.3820 | $23,279.20 | $1,490,212 |
| 2017-04-13 | $0.3818 | $0.4582 | $0.3805 | $0.4338 | $116,120 | $1,692,500 |
| 2017-04-14 | $0.4343 | $0.5229 | $0.4075 | $0.4549 | $161,728 | $1,774,772 |
| 2017-04-15 | $0.4497 | $0.6122 | $0.4436 | $0.5783 | $292,590 | $2,255,955 |
| 2017-04-16 | $0.5862 | $0.6021 | $0.4742 | $0.5089 | $143,020 | $1,985,498 |
| 2017-04-17 | $0.5164 | $0.5636 | $0.4664 | $0.5209 | $190,045 | $2,031,996 |
| 2017-04-18 | $0.5208 | $0.5704 | $0.4832 | $0.5593 | $110,170 | $2,182,023 |
| 2017-04-19 | $0.5595 | $0.5911 | $0.5248 | $0.5446 | $102,766 | $2,124,750 |
| 2017-04-20 | $0.5447 | $0.5661 | $0.4799 | $0.5553 | $66,702.20 | $2,166,415 |
| 2017-04-21 | $0.5543 | $0.5640 | $0.4747 | $0.5008 | $76,918.20 | $1,953,832 |
| 2017-04-22 | $0.5075 | $0.5867 | $0.4819 | $0.5237 | $248,448 | $2,042,872 |
| 2017-04-23 | $0.5235 | $0.5346 | $0.3905 | $0.4056 | $259,278 | $1,582,408 |
| 2017-04-24 | $0.4074 | $0.4550 | $0.3394 | $0.4220 | $305,818 | $1,646,173 |
| 2017-04-25 | $0.4219 | $0.4379 | $0.3796 | $0.4100 | $122,914 | $1,599,308 |
| 2017-04-26 | $0.4100 | $0.4320 | $0.3660 | $0.3791 | $195,034 | $1,479,089 |
| 2017-04-27 | $0.3791 | $0.3906 | $0.3492 | $0.3876 | $74,175.80 | $1,511,984 |
| 2017-04-28 | $0.3876 | $0.4035 | $0.3627 | $0.4015 | $54,182.30 | $1,566,425 |
| 2017-04-29 | $0.4015 | $0.4080 | $0.3828 | $0.4014 | $53,723.90 | $1,565,785 |
| 2017-04-30 | $0.3978 | $0.4539 | $0.3944 | $0.4282 | $69,014.50 | $1,670,528 |