Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.4133 | $0.5296 | $0.4133 | $0.5245 | $7,703.27 | $3,581,855 |
| 2017-10-02 | $0.5242 | $0.5255 | $0.4876 | $0.4956 | $5,571.96 | $3,384,278 |
| 2017-10-03 | $0.4956 | $0.4983 | $0.4691 | $0.4948 | $4,836.77 | $3,379,064 |
| 2017-10-04 | $0.4959 | $0.4959 | $0.4320 | $0.4323 | $7,526.22 | $2,952,537 |
| 2017-10-05 | $0.4327 | $0.4540 | $0.3620 | $0.3985 | $10,135.90 | $2,721,484 |
| 2017-10-06 | $0.3984 | $0.4858 | $0.3819 | $0.4795 | $12,213.60 | $3,275,212 |
| 2017-10-07 | $0.4722 | $0.4793 | $0.4173 | $0.4188 | $9,665.22 | $2,860,422 |
| 2017-10-08 | $0.4175 | $0.4688 | $0.3997 | $0.4493 | $12,744.30 | $3,069,401 |
| 2017-10-09 | $0.4494 | $0.4942 | $0.4225 | $0.4243 | $26,956.30 | $2,898,780 |
| 2017-10-10 | $0.4272 | $0.4375 | $0.4043 | $0.4115 | $7,952.15 | $2,811,256 |
| 2017-10-11 | $0.4114 | $0.4336 | $0.3954 | $0.4212 | $5,332.34 | $2,877,311 |
| 2017-10-12 | $0.4215 | $0.4486 | $0.3921 | $0.3944 | $13,536.20 | $2,695,496 |
| 2017-10-13 | $0.3956 | $0.4265 | $0.3630 | $0.4023 | $10,486.50 | $2,750,712 |
| 2017-10-14 | $0.4024 | $0.4210 | $0.2999 | $0.3385 | $6,745.28 | $2,320,208 |
| 2017-10-15 | $0.3391 | $0.3404 | $0.2869 | $0.3350 | $5,313.63 | $2,300,147 |
| 2017-10-16 | $0.3351 | $0.4565 | $0.3139 | $0.4565 | $9,520.24 | $3,140,723 |
| 2017-10-17 | $0.4566 | $0.4566 | $0.4222 | $0.4231 | $3,678.47 | $2,918,391 |
| 2017-10-18 | $0.4231 | $0.4237 | $0.3873 | $0.4016 | $5,598.74 | $2,774,523 |
| 2017-10-19 | $0.4018 | $0.4293 | $0.3831 | $0.4008 | $5,201.26 | $2,775,775 |
| 2017-10-20 | $0.4009 | $0.4439 | $0.3709 | $0.4036 | $24,712.70 | $2,799,479 |
| 2017-10-21 | $0.4027 | $0.4027 | $0.2962 | $0.3130 | $9,217.90 | $2,176,724 |
| 2017-10-22 | $0.3131 | $0.3532 | $0.3087 | $0.3456 | $3,237.80 | $2,406,618 |
| 2017-10-23 | $0.3448 | $0.3601 | $0.3033 | $0.3186 | $3,383.50 | $2,222,869 |
| 2017-10-24 | $0.3178 | $0.4155 | $0.3038 | $0.3784 | $24,879.10 | $2,644,931 |
| 2017-10-25 | $0.3785 | $0.4054 | $0.3709 | $0.3888 | $6,691.73 | $2,721,993 |
| 2017-10-26 | $0.3889 | $0.4577 | $0.3873 | $0.4202 | $40,328.10 | $2,949,178 |
| 2017-10-27 | $0.4203 | $0.4204 | $0.3510 | $0.3795 | $17,271.40 | $2,667,038 |
| 2017-10-28 | $0.3802 | $0.3851 | $0.2991 | $0.3453 | $13,709.70 | $2,432,286 |
| 2017-10-29 | $0.3452 | $0.4025 | $0.3448 | $0.3865 | $20,991.10 | $2,726,411 |
| 2017-10-30 | $0.3843 | $0.3899 | $0.3197 | $0.3398 | $13,187.10 | $2,402,819 |
| 2017-10-31 | $0.3457 | $0.3616 | $0.2825 | $0.3066 | $16,716.90 | $2,170,196 |