Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.5828 | $1.20 | $0.5784 | $1.03 | $414,889 | $6,724,371 |
| 2017-09-02 | $1.01 | $1.10 | $0.7895 | $0.8372 | $1,059,870 | $5,481,457 |
| 2017-09-03 | $0.8376 | $0.8859 | $0.7590 | $0.8085 | $171,267 | $5,302,036 |
| 2017-09-04 | $0.8049 | $0.8053 | $0.6036 | $0.6643 | $130,122 | $4,364,840 |
| 2017-09-05 | $0.6678 | $0.6881 | $0.5844 | $0.6542 | $38,572.70 | $4,301,988 |
| 2017-09-06 | $0.6654 | $0.7259 | $0.6549 | $0.6858 | $35,155.90 | $4,512,885 |
| 2017-09-07 | $0.6828 | $0.6849 | $0.6467 | $0.6613 | $20,499.30 | $4,360,414 |
| 2017-09-08 | $0.6614 | $0.6908 | $0.5428 | $0.5820 | $36,973.90 | $3,847,532 |
| 2017-09-09 | $0.5831 | $0.5949 | $0.5209 | $0.5582 | $15,145.80 | $3,694,995 |
| 2017-09-10 | $0.5567 | $0.5569 | $0.4880 | $0.5137 | $64,625.60 | $3,405,238 |
| 2017-09-11 | $0.5129 | $0.5228 | $0.4545 | $0.4903 | $36,973.10 | $3,258,548 |
| 2017-09-12 | $0.4827 | $0.7940 | $0.4764 | $0.6729 | $426,074 | $4,482,079 |
| 2017-09-13 | $0.6667 | $0.6667 | $0.4741 | $0.5532 | $218,309 | $3,692,718 |
| 2017-09-14 | $0.5531 | $0.5721 | $0.3799 | $0.3805 | $46,559.90 | $2,544,896 |
| 2017-09-15 | $0.3833 | $0.4373 | $0.3244 | $0.4227 | $35,760.40 | $2,833,117 |
| 2017-09-16 | $0.4248 | $0.4483 | $0.3618 | $0.4389 | $37,032.60 | $2,948,330 |
| 2017-09-17 | $0.4386 | $0.4911 | $0.4026 | $0.4038 | $37,008.60 | $2,716,474 |
| 2017-09-18 | $0.4032 | $0.5894 | $0.4032 | $0.5591 | $42,203.50 | $3,774,808 |
| 2017-09-19 | $0.5676 | $0.5950 | $0.4488 | $0.4488 | $13,965.10 | $3,033,723 |
| 2017-09-20 | $0.4403 | $0.5731 | $0.4078 | $0.5304 | $14,649.50 | $3,588,733 |
| 2017-09-21 | $0.5278 | $0.5616 | $0.2995 | $0.3013 | $13,850.10 | $2,045,931 |
| 2017-09-22 | $0.3009 | $0.4595 | $0.2920 | $0.4491 | $13,212.30 | $3,054,699 |
| 2017-09-23 | $0.4479 | $0.4784 | $0.4194 | $0.4579 | $9,690.87 | $3,118,147 |
| 2017-09-24 | $0.4578 | $0.4792 | $0.3753 | $0.3784 | $7,957.11 | $2,582,636 |
| 2017-09-25 | $0.3788 | $0.4688 | $0.3376 | $0.4683 | $8,703.26 | $3,197,092 |
| 2017-09-26 | $0.4679 | $0.5415 | $0.4471 | $0.5318 | $11,833.70 | $3,630,454 |
| 2017-09-27 | $0.5303 | $0.5890 | $0.5116 | $0.5447 | $20,859.00 | $3,719,112 |
| 2017-09-28 | $0.5448 | $0.5650 | $0.4706 | $0.5108 | $8,729.91 | $3,487,787 |
| 2017-09-29 | $0.5125 | $0.5253 | $0.3836 | $0.5215 | $19,937.90 | $3,560,745 |
| 2017-09-30 | $0.5215 | $0.5282 | $0.4085 | $0.4125 | $8,450.23 | $2,816,453 |