BMToken BMT
Xếp hạng #?
08:36:07 27/01/2021
BMToken (BMT)
Không theo dõi
Lịch sử giá BMToken (BMT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $13.54 | $16.47 | $13.42 | $15.61 | $8,678.16 | $0 |
| 2020-12-02 | $15.61 | $15.96 | $15.15 | $15.94 | $2,958.77 | $0 |
| 2020-12-03 | $15.94 | $16.24 | $15.71 | $16.09 | $0 | $0 |
| 2020-12-04 | $16.09 | $16.14 | $15.16 | $15.19 | $0 | $0 |
| 2020-12-05 | $15.16 | $15.90 | $15.03 | $15.89 | $287.60 | $0 |
| 2020-12-06 | $15.90 | $16.04 | $15.39 | $15.64 | $741.76 | $0 |
| 2020-12-07 | $15.65 | $15.68 | $13.65 | $13.82 | $174.16 | $0 |
| 2020-12-08 | $13.82 | $13.88 | $12.61 | $12.65 | $63.23 | $0 |
| 2020-12-09 | $12.64 | $14.98 | $12.38 | $14.91 | $573.68 | $0 |
| 2020-12-10 | $14.91 | $15.24 | $14.31 | $15.15 | $15.16 | $0 |
| 2020-12-11 | $15.15 | $15.15 | $14.30 | $14.59 | $0 | $0 |
| 2020-12-12 | $14.58 | $14.93 | $14.38 | $14.79 | $1,136.44 | $0 |
| 2020-12-13 | $14.78 | $15.68 | $13.10 | $13.21 | $1.07 | $0 |
| 2020-12-14 | $13.21 | $14.30 | $13.12 | $14.26 | $0 | $0 |
| 2020-12-15 | $14.26 | $14.48 | $14.13 | $14.36 | $0 | $0 |
| 2020-12-16 | $14.36 | $15.68 | $14.23 | $15.62 | $0 | $0 |
| 2020-12-17 | $15.62 | $16.89 | $15.62 | $16.23 | $0 | $0 |
| 2020-12-18 | $16.23 | $16.60 | $15.97 | $16.49 | $0 | $0 |
| 2020-12-19 | $16.49 | $17.00 | $16.30 | $16.80 | $0 | $0 |
| 2020-12-20 | $16.81 | $16.89 | $16.14 | $16.41 | $0 | $0 |
| 2020-12-21 | $16.40 | $16.71 | $15.46 | $15.83 | $0 | $0 |
| 2020-12-22 | $15.80 | $16.24 | $15.41 | $16.17 | $232.95 | $0 |
| 2020-12-23 | $16.17 | $16.34 | $14.63 | $15.18 | $1,075.98 | $0 |
| 2020-12-24 | $15.18 | $15.96 | $14.78 | $15.90 | $857.43 | $0 |
| 2020-12-25 | $15.90 | $16.46 | $15.74 | $16.29 | $0 | $0 |
| 2020-12-26 | $16.29 | $16.92 | $16.05 | $16.54 | $0 | $0 |
| 2020-12-27 | $16.53 | $18.50 | $16.34 | $17.75 | $0 | $0 |
| 2020-12-28 | $17.75 | $19.39 | $17.75 | $18.99 | $0 | $0 |
| 2020-12-29 | $18.99 | $19.19 | $18.00 | $19.02 | $0 | $0 |
| 2020-12-30 | $19.02 | $19.61 | $18.75 | $19.56 | $0 | $0 |
| 2020-12-31 | $19.54 | $19.61 | $18.89 | $19.19 | $0 | $0 |