Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.4176 | $0.4807 | $0.3816 | $0.4594 | $45,996.30 | $1,792,253 |
| 2017-08-02 | $0.4592 | $0.4790 | $0.4185 | $0.4362 | $27,176.60 | $1,701,542 |
| 2017-08-03 | $0.4376 | $0.5029 | $0.3935 | $0.4165 | $102,405 | $1,624,740 |
| 2017-08-04 | $0.4164 | $0.4482 | $0.4148 | $0.4148 | $32,396.70 | $1,618,256 |
| 2017-08-05 | $0.4193 | $0.4665 | $0.3990 | $0.4269 | $85,709.00 | $1,665,488 |
| 2017-08-06 | $0.4265 | $0.4383 | $0.3999 | $0.4085 | $38,660.30 | $1,593,531 |
| 2017-08-07 | $0.4076 | $0.4095 | $0.3782 | $0.3832 | $22,985.00 | $1,495,080 |
| 2017-08-08 | $0.3825 | $0.4894 | $0.3653 | $0.4044 | $111,020 | $1,577,477 |
| 2017-08-09 | $0.4077 | $0.4420 | $0.4009 | $0.4120 | $33,122.00 | $1,607,384 |
| 2017-08-10 | $0.4157 | $0.4632 | $0.4068 | $0.4068 | $43,445.40 | $1,586,938 |
| 2017-08-11 | $0.4068 | $0.4151 | $0.3835 | $0.3940 | $25,909.20 | $1,536,901 |
| 2017-08-12 | $0.3937 | $0.4277 | $0.3846 | $0.4020 | $36,790.70 | $1,568,243 |
| 2017-08-13 | $0.4016 | $0.4407 | $0.3767 | $0.3842 | $23,801.10 | $1,498,708 |
| 2017-08-14 | $0.3844 | $0.3917 | $0.3201 | $0.3664 | $52,140.80 | $1,429,209 |
| 2017-08-15 | $0.3673 | $0.3925 | $0.3202 | $0.3572 | $45,749.90 | $1,393,416 |
| 2017-08-16 | $0.3576 | $0.4896 | $0.3327 | $0.3950 | $67,273.80 | $1,541,114 |
| 2017-08-17 | $0.3942 | $0.4013 | $0.3440 | $0.3603 | $18,400.00 | $1,405,462 |
| 2017-08-18 | $0.3581 | $0.3702 | $0.3347 | $0.3452 | $21,447.40 | $1,346,832 |
| 2017-08-19 | $0.3450 | $0.3752 | $0.3045 | $0.3477 | $44,321.10 | $1,356,530 |
| 2017-08-20 | $0.3461 | $1.23 | $0.3327 | $0.9802 | $3,974,100 | $3,823,835 |
| 2017-08-21 | $1.05 | $1.07 | $0.6082 | $0.6681 | $1,519,930 | $2,606,550 |
| 2017-08-22 | $0.6449 | $0.6561 | $0.5278 | $0.5880 | $248,134 | $2,293,995 |
| 2017-08-23 | $0.5787 | $0.6049 | $0.5487 | $0.5746 | $73,415.40 | $2,241,786 |
| 2017-08-24 | $0.5749 | $0.6095 | $0.4915 | $0.5507 | $155,341 | $3,536,341 |
| 2017-08-25 | $0.5498 | $0.5926 | $0.4308 | $0.5020 | $134,727 | $3,227,366 |
| 2017-08-26 | $0.5028 | $0.5735 | $0.4768 | $0.4948 | $91,108.60 | $3,184,409 |
| 2017-08-27 | $0.4949 | $0.6839 | $0.4882 | $0.5606 | $249,570 | $3,617,857 |
| 2017-08-28 | $0.5595 | $0.5837 | $0.5231 | $0.5778 | $113,084 | $3,739,495 |
| 2017-08-29 | $0.5884 | $0.6100 | $0.5506 | $0.5506 | $68,099.90 | $3,571,665 |
| 2017-08-30 | $0.5489 | $0.5730 | $0.5080 | $0.5327 | $42,824.70 | $3,461,734 |
| 2017-08-31 | $0.5320 | $0.6334 | $0.5060 | $0.5790 | $116,844 | $3,771,666 |