Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.4283 | $0.4451 | $0.3296 | $0.3940 | $99,609.50 | $1,536,940 |
| 2017-05-02 | $0.3938 | $0.4065 | $0.3634 | $0.3816 | $44,226.30 | $1,488,511 |
| 2017-05-03 | $0.3818 | $0.3908 | $0.3471 | $0.3766 | $38,322.20 | $1,469,262 |
| 2017-05-04 | $0.3780 | $0.3985 | $0.3678 | $0.3855 | $42,559.60 | $1,504,002 |
| 2017-05-05 | $0.3904 | $0.4858 | $0.3876 | $0.4514 | $98,350.20 | $1,760,961 |
| 2017-05-06 | $0.4463 | $0.5368 | $0.4460 | $0.5368 | $145,482 | $2,093,989 |
| 2017-05-07 | $0.5352 | $0.5954 | $0.4537 | $0.4702 | $222,762 | $1,834,518 |
| 2017-05-08 | $0.4703 | $0.5863 | $0.4703 | $0.5225 | $121,125 | $2,038,242 |
| 2017-05-09 | $0.5225 | $0.5361 | $0.4625 | $0.4853 | $58,788.80 | $1,893,301 |
| 2017-05-10 | $0.4866 | $0.5097 | $0.4614 | $0.4945 | $69,586.50 | $1,929,211 |
| 2017-05-11 | $0.4954 | $0.6010 | $0.4851 | $0.5568 | $79,478.90 | $2,172,040 |
| 2017-05-12 | $0.5573 | $0.5774 | $0.5081 | $0.5437 | $45,233.80 | $2,121,056 |
| 2017-05-13 | $0.5426 | $0.6891 | $0.5165 | $0.5386 | $452,767 | $2,101,168 |
| 2017-05-14 | $0.5468 | $0.6160 | $0.5303 | $0.5731 | $95,656.90 | $2,235,665 |
| 2017-05-15 | $0.5883 | $0.5883 | $0.5111 | $0.5307 | $43,242.20 | $2,070,419 |
| 2017-05-16 | $0.5299 | $0.5355 | $0.4869 | $0.5095 | $47,113.20 | $1,987,573 |
| 2017-05-17 | $0.5093 | $0.5363 | $0.4300 | $0.4964 | $79,312.40 | $1,936,460 |
| 2017-05-18 | $0.5007 | $0.5413 | $0.4822 | $0.5238 | $102,716 | $2,043,286 |
| 2017-05-19 | $0.5241 | $0.5826 | $0.5128 | $0.5547 | $105,131 | $2,164,129 |
| 2017-05-20 | $0.5541 | $0.6638 | $0.5383 | $0.6433 | $181,934 | $2,509,570 |
| 2017-05-21 | $0.6352 | $0.7744 | $0.6099 | $0.7744 | $220,190 | $3,020,992 |
| 2017-05-22 | $0.7770 | $0.9265 | $0.6803 | $0.8754 | $410,664 | $3,414,987 |
| 2017-05-23 | $0.8430 | $0.9081 | $0.7506 | $0.8766 | $102,026 | $3,419,673 |
| 2017-05-24 | $0.8778 | $1.24 | $0.8778 | $1.00 | $697,985 | $3,905,315 |
| 2017-05-25 | $1.00 | $1.01 | $0.7806 | $0.8133 | $315,332 | $3,172,767 |
| 2017-05-26 | $0.8073 | $0.8828 | $0.6983 | $0.7591 | $68,110.60 | $2,961,417 |
| 2017-05-27 | $0.7616 | $1.50 | $0.7329 | $1.32 | $3,419,900 | $5,137,815 |
| 2017-05-28 | $1.32 | $1.87 | $1.00 | $1.21 | $2,896,610 | $4,717,034 |
| 2017-05-29 | $1.22 | $1.29 | $1.02 | $1.08 | $1,118,410 | $4,225,017 |
| 2017-05-30 | $1.05 | $1.16 | $0.9562 | $0.9632 | $449,447 | $3,757,488 |
| 2017-05-31 | $0.9663 | $0.9816 | $0.8721 | $0.9365 | $193,408 | $3,653,373 |