Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.3071 | $0.3164 | $0.2711 | $0.2761 | $2,120.16 | $250,045 |
| 2014-11-02 | $0.2764 | $0.2822 | $0.2612 | $0.2629 | $1,202.77 | $238,084 |
| 2014-11-03 | $0.2626 | $0.3497 | $0.2625 | $0.2808 | $1,900.19 | $254,370 |
| 2014-11-04 | $0.2805 | $0.3254 | $0.2622 | $0.3218 | $3,383.20 | $291,580 |
| 2014-11-05 | $0.3043 | $0.3365 | $0.2877 | $0.2992 | $1,123.07 | $271,083 |
| 2014-11-06 | $0.2991 | $0.3065 | $0.2671 | $0.3058 | $2,920.79 | $277,185 |
| 2014-11-07 | $0.3070 | $0.3078 | $0.2727 | $0.2727 | $709.38 | $247,389 |
| 2014-11-08 | $0.2725 | $0.2792 | $0.2660 | $0.2722 | $1,872.00 | $251,094 |
| 2014-11-09 | $0.2721 | $0.2968 | $0.2665 | $0.2882 | $2,103.25 | $265,900 |
| 2014-11-10 | $0.2874 | $0.2910 | $0.2523 | $0.2902 | $3,344.89 | $267,832 |
| 2014-11-11 | $0.2894 | $0.2942 | $0.2601 | $0.2652 | $273.79 | $244,830 |
| 2014-11-12 | $0.2654 | $0.2934 | $0.2615 | $0.2790 | $2,289.04 | $257,590 |
| 2014-11-13 | $0.2814 | $0.3786 | $0.2578 | $0.3000 | $1,991.80 | $277,020 |
| 2014-11-14 | $0.3071 | $0.3763 | $0.2415 | $0.2511 | $1,288.38 | $231,861 |
| 2014-11-15 | $0.2522 | $0.2611 | $0.2420 | $0.2457 | $129.66 | $226,906 |
| 2014-11-16 | $0.2448 | $0.2589 | $0.2354 | $0.2583 | $344.46 | $238,579 |
| 2014-11-17 | $0.2586 | $0.2863 | $0.2398 | $0.2412 | $374.61 | $222,799 |
| 2014-11-18 | $0.2414 | $0.2801 | $0.2414 | $0.2733 | $158.26 | $252,497 |
| 2014-11-19 | $0.2724 | $0.3111 | $0.2406 | $0.3111 | $1,568.36 | $287,383 |
| 2014-11-20 | $0.3109 | $0.3123 | $0.2568 | $0.2569 | $94.94 | $237,373 |
| 2014-11-21 | $0.2569 | $0.2701 | $0.2344 | $0.2366 | $726.90 | $218,628 |
| 2014-11-22 | $0.2371 | $0.4055 | $0.2353 | $0.3828 | $1,673.11 | $353,721 |
| 2014-11-23 | $0.3831 | $0.3863 | $0.2826 | $0.2955 | $1,533.46 | $273,061 |
| 2014-11-24 | $0.2950 | $0.3220 | $0.2950 | $0.3163 | $567.10 | $292,302 |
| 2014-11-25 | $0.3163 | $0.3376 | $0.2933 | $0.3057 | $254.40 | $282,575 |
| 2014-11-26 | $0.3063 | $0.3369 | $0.2852 | $0.3015 | $4,314.04 | $278,646 |
| 2014-11-27 | $0.3032 | $0.3168 | $0.2927 | $0.2995 | $1,104.60 | $276,813 |
| 2014-11-28 | $0.2992 | $0.3077 | $0.2559 | $0.2736 | $1,539.57 | $252,898 |
| 2014-11-29 | $0.2733 | $0.3175 | $0.2664 | $0.3005 | $70.07 | $277,814 |
| 2014-11-30 | $0.3005 | $0.3050 | $0.2614 | $0.2990 | $1,053.95 | $276,489 |