Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.9414 | $0.9649 | $0.7685 | $0.8124 | $93,644.00 | $3,169,162 |
| 2017-07-02 | $0.8123 | $0.8412 | $0.7281 | $0.8395 | $46,171.80 | $3,274,873 |
| 2017-07-03 | $0.8355 | $0.9536 | $0.7691 | $0.9078 | $92,624.20 | $3,541,592 |
| 2017-07-04 | $0.8953 | $0.9091 | $0.8459 | $0.8642 | $107,294 | $3,371,446 |
| 2017-07-05 | $0.8651 | $1.03 | $0.8281 | $0.9483 | $728,016 | $3,699,438 |
| 2017-07-06 | $0.9488 | $0.9494 | $0.8259 | $0.8520 | $53,354.90 | $3,323,914 |
| 2017-07-07 | $0.8569 | $0.8627 | $0.6610 | $0.6887 | $60,913.60 | $2,686,902 |
| 2017-07-08 | $0.6893 | $0.6893 | $0.6126 | $0.6587 | $29,513.70 | $2,569,762 |
| 2017-07-09 | $0.6593 | $0.6722 | $0.5835 | $0.5835 | $82,314.90 | $2,276,510 |
| 2017-07-10 | $0.5894 | $0.5992 | $0.4184 | $0.4284 | $49,050.80 | $1,671,219 |
| 2017-07-11 | $0.4270 | $0.4553 | $0.3173 | $0.3722 | $39,722.50 | $1,452,210 |
| 2017-07-12 | $0.3704 | $0.4968 | $0.3391 | $0.4689 | $99,976.40 | $1,829,119 |
| 2017-07-13 | $0.4662 | $0.5064 | $0.4416 | $0.4528 | $130,598 | $1,766,579 |
| 2017-07-14 | $0.4525 | $0.4695 | $0.4072 | $0.4372 | $24,450.70 | $1,705,565 |
| 2017-07-15 | $0.4437 | $0.4437 | $0.3803 | $0.3803 | $13,078.00 | $1,483,650 |
| 2017-07-16 | $0.3792 | $0.3909 | $0.3140 | $0.3372 | $22,694.10 | $1,315,649 |
| 2017-07-17 | $0.3369 | $0.4798 | $0.3294 | $0.4171 | $65,671.50 | $1,627,057 |
| 2017-07-18 | $0.4158 | $0.4520 | $0.4009 | $0.4170 | $25,239.40 | $1,626,975 |
| 2017-07-19 | $0.4177 | $0.4879 | $0.3904 | $0.3924 | $25,602.10 | $1,531,014 |
| 2017-07-20 | $0.3913 | $0.6215 | $0.3913 | $0.5457 | $108,331 | $2,128,839 |
| 2017-07-21 | $0.5497 | $0.6088 | $0.5062 | $0.5406 | $45,541.30 | $2,109,099 |
| 2017-07-22 | $0.5405 | $0.6323 | $0.5405 | $0.6043 | $45,649.10 | $2,357,382 |
| 2017-07-23 | $0.6278 | $0.6330 | $0.5172 | $0.5356 | $83,234.90 | $2,089,546 |
| 2017-07-24 | $0.5350 | $0.5878 | $0.5217 | $0.5613 | $54,632.90 | $2,189,728 |
| 2017-07-25 | $0.5596 | $0.5707 | $0.4162 | $0.4406 | $89,898.50 | $1,718,985 |
| 2017-07-26 | $0.4452 | $0.4665 | $0.4002 | $0.4315 | $76,973.70 | $1,683,180 |
| 2017-07-27 | $0.4327 | $0.4509 | $0.4100 | $0.4313 | $40,437.80 | $1,682,754 |
| 2017-07-28 | $0.4327 | $0.4564 | $0.4004 | $0.4264 | $44,245.80 | $1,663,440 |
| 2017-07-29 | $0.4248 | $0.5166 | $0.3941 | $0.3990 | $78,120.90 | $1,556,598 |
| 2017-07-30 | $0.4061 | $0.4326 | $0.3961 | $0.4126 | $19,186.50 | $1,609,662 |
| 2017-07-31 | $0.4105 | $0.4389 | $0.3822 | $0.4175 | $376,784 | $1,628,696 |