Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.2992 | $0.2999 | $0.2645 | $0.2645 | $332.77 | $244,565 |
| 2014-12-02 | $0.2645 | $0.2913 | $0.2612 | $0.2644 | $150.48 | $244,477 |
| 2014-12-03 | $0.2646 | $0.2800 | $0.2259 | $0.2509 | $1,732.87 | $232,071 |
| 2014-12-04 | $0.2514 | $0.2785 | $0.2194 | $0.2763 | $1,419.77 | $255,543 |
| 2014-12-05 | $0.2762 | $0.2802 | $0.2466 | $0.2709 | $113.01 | $250,556 |
| 2014-12-06 | $0.2708 | $0.2708 | $0.2432 | $0.2617 | $153.58 | $242,111 |
| 2014-12-07 | $0.2617 | $0.2680 | $0.2439 | $0.2594 | $31.83 | $240,015 |
| 2014-12-08 | $0.2593 | $0.2686 | $0.2371 | $0.2596 | $85.39 | $240,143 |
| 2014-12-09 | $0.2595 | $0.2650 | $0.2256 | $0.2274 | $461.09 | $210,380 |
| 2014-12-10 | $0.2274 | $0.2553 | $0.2174 | $0.2174 | $446.35 | $201,160 |
| 2014-12-11 | $0.2161 | $0.2641 | $0.2134 | $0.2209 | $74.66 | $204,463 |
| 2014-12-12 | $0.2299 | $0.2571 | $0.2240 | $0.2559 | $91.66 | $236,861 |
| 2014-12-13 | $0.2558 | $0.2558 | $0.2114 | $0.2305 | $208.86 | $213,363 |
| 2014-12-14 | $0.2301 | $0.2538 | $0.2142 | $0.2332 | $412.17 | $215,878 |
| 2014-12-15 | $0.2330 | $0.2425 | $0.2125 | $0.2425 | $187.44 | $224,484 |
| 2014-12-16 | $0.2427 | $0.2429 | $0.1923 | $0.1923 | $307.12 | $178,069 |
| 2014-12-17 | $0.1922 | $0.2231 | $0.1743 | $0.2231 | $399.75 | $206,548 |
| 2014-12-18 | $0.2231 | $0.2296 | $0.1864 | $0.1993 | $577.03 | $184,506 |
| 2014-12-19 | $0.1991 | $0.2170 | $0.1825 | $0.2170 | $414.91 | $201,093 |
| 2014-12-20 | $0.2168 | $0.2168 | $0.2027 | $0.2142 | $541.21 | $198,549 |
| 2014-12-21 | $0.2139 | $0.2282 | $0.1876 | $0.1884 | $903.77 | $174,666 |
| 2014-12-22 | $0.1885 | $0.2249 | $0.1885 | $0.2006 | $433.73 | $185,983 |
| 2014-12-23 | $0.2007 | $0.2161 | $0.1968 | $0.2007 | $62.00 | $186,082 |
| 2014-12-24 | $0.2006 | $0.2039 | $0.1625 | $0.1637 | $287.79 | $151,742 |
| 2014-12-25 | $0.1635 | $0.1955 | $0.1625 | $0.1853 | $96.95 | $171,869 |
| 2014-12-26 | $0.1820 | $0.2004 | $0.1719 | $0.1948 | $397.53 | $180,668 |
| 2014-12-27 | $0.1946 | $0.1955 | $0.1644 | $0.1669 | $114.20 | $154,851 |
| 2014-12-28 | $0.1671 | $0.1697 | $0.1635 | $0.1680 | $63.76 | $155,842 |
| 2014-12-29 | $0.1682 | $0.1695 | $0.1626 | $0.1641 | $288.71 | $152,201 |
| 2014-12-30 | $0.1641 | $0.1665 | $0.1431 | $0.1431 | $188.46 | $132,782 |
| 2014-12-31 | $0.1432 | $0.1604 | $0.1432 | $0.1527 | $55.49 | $141,667 |