Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.6063 | $0.7151 | $0.6038 | $0.6992 | $9,300.96 | $610,891 |
| 2014-10-02 | $0.7201 | $0.7613 | $0.6761 | $0.6761 | $10,138.50 | $596,630 |
| 2014-10-03 | $0.6894 | $0.6894 | $0.5506 | $0.5639 | $16,682.50 | $504,475 |
| 2014-10-04 | $0.5651 | $0.5664 | $0.4965 | $0.5010 | $2,475.63 | $448,665 |
| 2014-10-05 | $0.5011 | $0.5207 | $0.4360 | $0.4813 | $3,126.68 | $431,179 |
| 2014-10-06 | $0.4811 | $0.5289 | $0.4218 | $0.5075 | $4,448.46 | $454,956 |
| 2014-10-07 | $0.5082 | $0.5112 | $0.4395 | $0.4557 | $3,220.90 | $408,868 |
| 2014-10-08 | $0.4556 | $0.5481 | $0.4329 | $0.5074 | $4,553.25 | $455,638 |
| 2014-10-09 | $0.5071 | $0.5530 | $0.4682 | $0.4791 | $4,611.29 | $430,405 |
| 2014-10-10 | $0.4786 | $0.5009 | $0.3682 | $0.3886 | $3,653.14 | $349,227 |
| 2014-10-11 | $0.3884 | $0.5094 | $0.3875 | $0.4549 | $4,554.19 | $409,106 |
| 2014-10-12 | $0.4553 | $0.4794 | $0.4198 | $0.4732 | $2,296.51 | $425,731 |
| 2014-10-13 | $0.4724 | $0.4724 | $0.4225 | $0.4347 | $2,992.33 | $391,267 |
| 2014-10-14 | $0.4361 | $0.4669 | $0.4361 | $0.4426 | $2,136.13 | $398,579 |
| 2014-10-15 | $0.4427 | $0.4522 | $0.3403 | $0.4301 | $4,791.57 | $387,408 |
| 2014-10-16 | $0.4298 | $0.4455 | $0.3674 | $0.4126 | $2,658.00 | $371,821 |
| 2014-10-17 | $0.4128 | $0.4352 | $0.3790 | $0.4105 | $1,142.56 | $370,009 |
| 2014-10-18 | $0.4107 | $0.4780 | $0.3696 | $0.3923 | $1,820.28 | $353,868 |
| 2014-10-19 | $0.3921 | $0.3921 | $0.3538 | $0.3633 | $2,812.89 | $327,793 |
| 2014-10-20 | $0.3630 | $0.3857 | $0.2784 | $0.2916 | $5,726.79 | $263,196 |
| 2014-10-21 | $0.2912 | $0.3739 | $0.2545 | $0.2929 | $5,480.29 | $264,448 |
| 2014-10-22 | $0.2926 | $0.2938 | $0.2467 | $0.2595 | $1,501.08 | $234,407 |
| 2014-10-23 | $0.2725 | $0.2877 | $0.2483 | $0.2660 | $444.84 | $240,344 |
| 2014-10-24 | $0.2661 | $0.2848 | $0.2422 | $0.2645 | $923.41 | $239,049 |
| 2014-10-25 | $0.2647 | $0.3376 | $0.2548 | $0.3167 | $3,571.21 | $286,327 |
| 2014-10-26 | $0.3169 | $0.3532 | $0.3103 | $0.3369 | $3,792.10 | $304,588 |
| 2014-10-27 | $0.3369 | $0.4795 | $0.3162 | $0.4233 | $7,730.01 | $382,866 |
| 2014-10-28 | $0.4235 | $0.4477 | $0.3438 | $0.3677 | $8,772.36 | $332,697 |
| 2014-10-29 | $0.3672 | $0.3680 | $0.2765 | $0.2833 | $5,306.69 | $256,364 |
| 2014-10-30 | $0.2834 | $0.3510 | $0.2704 | $0.3507 | $4,228.32 | $317,399 |
| 2014-10-31 | $0.3504 | $0.3595 | $0.3068 | $0.3068 | $1,265.84 | $277,747 |