Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.08324 | $0.08781 | $0.08124 | $0.08494 | $1,363.69 | $56,353.66 |
| 2014-09-02 | $0.08487 | $0.08994 | $0.07833 | $0.08092 | $1,535.31 | $53,998.80 |
| 2014-09-03 | $0.08082 | $0.08247 | $0.05950 | $0.06686 | $671.21 | $44,766.78 |
| 2014-09-04 | $0.07419 | $0.07474 | $0.06585 | $0.06610 | $199.17 | $44,336.02 |
| 2014-09-05 | $0.06610 | $0.1072 | $0.06610 | $0.09667 | $1,303.26 | $64,949.56 |
| 2014-09-06 | $0.09667 | $0.09741 | $0.07910 | $0.07919 | $500.76 | $53,304.20 |
| 2014-09-07 | $0.07924 | $0.1502 | $0.07919 | $0.1254 | $2,704.26 | $84,578.63 |
| 2014-09-08 | $0.1253 | $0.2583 | $0.1253 | $0.1601 | $11,709.00 | $111,460 |
| 2014-09-09 | $0.1583 | $0.2137 | $0.1293 | $0.1854 | $12,366.70 | $131,759 |
| 2014-09-10 | $0.1854 | $0.1941 | $0.1596 | $0.1620 | $3,090.35 | $116,955 |
| 2014-09-11 | $0.1621 | $0.2062 | $0.1596 | $0.1979 | $5,808.29 | $146,051 |
| 2014-09-12 | $0.1978 | $0.2508 | $0.1824 | $0.2508 | $5,451.17 | $185,732 |
| 2014-09-13 | $0.2508 | $0.3582 | $0.2484 | $0.2946 | $12,181.20 | $224,024 |
| 2014-09-14 | $0.2947 | $0.3396 | $0.2538 | $0.2681 | $5,579.48 | $205,352 |
| 2014-09-15 | $0.2680 | $0.3389 | $0.2633 | $0.3090 | $4,143.34 | $237,083 |
| 2014-09-16 | $0.3087 | $0.6107 | $0.2807 | $0.5035 | $12,947.10 | $387,452 |
| 2014-09-17 | $0.4193 | $0.5717 | $0.3814 | $0.5717 | $17,119.50 | $443,842 |
| 2014-09-18 | $0.5711 | $0.7372 | $0.4544 | $0.6738 | $28,517.80 | $541,771 |
| 2014-09-19 | $0.6785 | $0.7492 | $0.5920 | $0.6396 | $17,180.40 | $525,650 |
| 2014-09-20 | $0.6453 | $1.02 | $0.6084 | $0.8679 | $65,403.30 | $726,802 |
| 2014-09-21 | $0.8564 | $0.9487 | $0.6462 | $0.8502 | $28,732.40 | $714,632 |
| 2014-09-22 | $0.8886 | $0.8892 | $0.7353 | $0.8172 | $12,879.60 | $688,505 |
| 2014-09-23 | $0.8170 | $1.01 | $0.7593 | $0.9736 | $15,168.30 | $822,910 |
| 2014-09-24 | $0.9735 | $0.9992 | $0.7844 | $0.7860 | $21,674.80 | $666,768 |
| 2014-09-25 | $0.7859 | $0.8084 | $0.6284 | $0.6935 | $51,439.00 | $600,470 |
| 2014-09-26 | $0.6933 | $0.7381 | $0.6676 | $0.7026 | $10,094.10 | $610,157 |
| 2014-09-27 | $0.7010 | $0.7066 | $0.5371 | $0.5379 | $11,662.10 | $468,571 |
| 2014-09-28 | $0.5378 | $0.6941 | $0.5377 | $0.6165 | $12,953.20 | $537,443 |
| 2014-09-29 | $0.6161 | $0.6170 | $0.5152 | $0.5293 | $7,165.43 | $461,629 |
| 2014-09-30 | $0.5300 | $0.6340 | $0.5118 | $0.6055 | $10,749.40 | $528,360 |