Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.9199 | $1.04 | $0.9199 | $0.9951 | $201,649 | $3,882,064 |
| 2017-06-02 | $1.00 | $1.07 | $0.9665 | $1.04 | $170,197 | $4,056,876 |
| 2017-06-03 | $1.04 | $1.26 | $1.04 | $1.08 | $459,524 | $4,228,450 |
| 2017-06-04 | $1.08 | $1.54 | $1.06 | $1.19 | $612,598 | $4,636,357 |
| 2017-06-05 | $1.19 | $1.37 | $1.18 | $1.31 | $401,704 | $5,121,196 |
| 2017-06-06 | $1.33 | $1.34 | $1.16 | $1.29 | $203,872 | $5,049,609 |
| 2017-06-07 | $1.29 | $1.41 | $1.09 | $1.14 | $270,459 | $4,460,882 |
| 2017-06-08 | $1.16 | $1.26 | $1.10 | $1.24 | $228,063 | $4,838,087 |
| 2017-06-09 | $1.23 | $1.46 | $1.21 | $1.39 | $310,400 | $5,421,079 |
| 2017-06-10 | $1.39 | $1.49 | $1.25 | $1.28 | $315,214 | $5,010,870 |
| 2017-06-11 | $1.29 | $1.44 | $1.25 | $1.42 | $228,318 | $5,543,537 |
| 2017-06-12 | $1.42 | $1.46 | $1.10 | $1.16 | $157,611 | $4,530,479 |
| 2017-06-13 | $1.16 | $1.39 | $1.14 | $1.30 | $282,745 | $5,071,183 |
| 2017-06-14 | $1.30 | $1.37 | $1.06 | $1.13 | $115,913 | $4,421,597 |
| 2017-06-15 | $1.13 | $1.21 | $0.9522 | $1.09 | $72,690.80 | $4,251,896 |
| 2017-06-16 | $1.09 | $1.25 | $1.05 | $1.19 | $152,577 | $4,658,087 |
| 2017-06-17 | $1.19 | $1.25 | $1.17 | $1.19 | $105,516 | $4,641,936 |
| 2017-06-18 | $1.19 | $1.24 | $1.16 | $1.19 | $167,796 | $4,628,867 |
| 2017-06-19 | $1.19 | $1.29 | $1.16 | $1.27 | $153,935 | $4,957,580 |
| 2017-06-20 | $1.27 | $1.52 | $1.20 | $1.21 | $858,035 | $4,728,737 |
| 2017-06-21 | $1.20 | $1.27 | $1.17 | $1.19 | $177,293 | $4,624,224 |
| 2017-06-22 | $1.19 | $1.40 | $1.19 | $1.40 | $604,264 | $5,453,849 |
| 2017-06-23 | $1.38 | $1.84 | $1.34 | $1.72 | $1,907,420 | $6,716,700 |
| 2017-06-24 | $1.73 | $1.80 | $1.48 | $1.51 | $508,704 | $5,887,973 |
| 2017-06-25 | $1.50 | $1.55 | $1.30 | $1.32 | $182,595 | $5,159,778 |
| 2017-06-26 | $1.31 | $1.37 | $1.05 | $1.19 | $223,034 | $4,654,771 |
| 2017-06-27 | $1.19 | $1.23 | $1.01 | $1.07 | $625,242 | $4,165,251 |
| 2017-06-28 | $1.10 | $1.16 | $1.01 | $1.07 | $160,307 | $4,164,587 |
| 2017-06-29 | $1.06 | $1.16 | $1.02 | $1.04 | $133,143 | $4,069,672 |
| 2017-06-30 | $1.05 | $1.05 | $0.9386 | $0.9573 | $75,800.90 | $3,734,588 |