Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.1528 | $0.1638 | $0.1486 | $0.1633 | $22.13 | $151,497 |
| 2015-01-02 | $0.1632 | $0.1661 | $0.1423 | $0.1423 | $64.54 | $132,103 |
| 2015-01-03 | $0.1423 | $0.1444 | $0.1007 | $0.1252 | $553.39 | $116,213 |
| 2015-01-04 | $0.1252 | $0.1456 | $0.1075 | $0.1092 | $395.88 | $101,392 |
| 2015-01-05 | $0.1096 | $0.1415 | $0.1084 | $0.1387 | $42.76 | $128,723 |
| 2015-01-06 | $0.1387 | $0.1477 | $0.1185 | $0.1242 | $49.56 | $115,266 |
| 2015-01-07 | $0.1241 | $0.1427 | $0.1228 | $0.1307 | $361.37 | $121,392 |
| 2015-01-08 | $0.1307 | $0.1460 | $0.1205 | $0.1236 | $39.20 | $114,757 |
| 2015-01-09 | $0.1232 | $0.1426 | $0.1161 | $0.1409 | $178.78 | $130,859 |
| 2015-01-10 | $0.1422 | $0.1422 | $0.1120 | $0.1122 | $117.93 | $104,189 |
| 2015-01-11 | $0.1121 | $0.1227 | $0.08212 | $0.08212 | $291.64 | $76,265.62 |
| 2015-01-12 | $0.08227 | $0.1038 | $0.01662 | $0.08629 | $1,164.03 | $80,139.78 |
| 2015-01-13 | $0.08616 | $0.1038 | $0.06987 | $0.07176 | $164.36 | $66,657.41 |
| 2015-01-14 | $0.07114 | $0.07856 | $0.04981 | $0.05429 | $98.72 | $50,433.61 |
| 2015-01-15 | $0.05392 | $0.08108 | $0.05392 | $0.06503 | $151.63 | $60,415.19 |
| 2015-01-16 | $0.06479 | $0.09316 | $0.06317 | $0.06501 | $487.60 | $60,402.28 |
| 2015-01-17 | $0.06492 | $0.09506 | $0.06427 | $0.07056 | $62.49 | $65,572.60 |
| 2015-01-18 | $0.07084 | $0.07407 | $0.05903 | $0.06803 | $175.20 | $63,226.19 |
| 2015-01-19 | $0.06840 | $0.09169 | $0.06833 | $0.07424 | $29.09 | $69,002.83 |
| 2015-01-20 | $0.07357 | $0.09920 | $0.05821 | $0.05822 | $421.32 | $54,119.16 |
| 2015-01-21 | $0.05824 | $0.07587 | $0.05824 | $0.07479 | $454.55 | $69,523.48 |
| 2015-01-22 | $0.07493 | $0.08619 | $0.07215 | $0.07440 | $207.83 | $69,165.87 |
| 2015-01-23 | $0.07444 | $0.07444 | $0.04880 | $0.07161 | $105.05 | $66,573.92 |
| 2015-01-24 | $0.07155 | $0.07537 | $0.06493 | $0.07337 | $31.93 | $68,213.82 |
| 2015-01-25 | $0.07322 | $0.09121 | $0.06218 | $0.08543 | $128.32 | $79,428.04 |
| 2015-01-26 | $0.08555 | $0.08818 | $0.07272 | $0.08434 | $84.38 | $78,425.67 |
| 2015-01-27 | $0.08424 | $0.08740 | $0.06597 | $0.07023 | $18.89 | $65,309.28 |
| 2015-01-28 | $0.07016 | $0.07653 | $0.04992 | $0.05818 | $67.17 | $54,100.75 |
| 2015-01-29 | $0.05804 | $0.07405 | $0.05436 | $0.07404 | $26.05 | $68,857.13 |
| 2015-01-30 | $0.07381 | $0.07453 | $0.05620 | $0.06912 | $25.96 | $64,277.06 |
| 2015-01-31 | $0.06912 | $0.07263 | $0.04824 | $0.06651 | $45.15 | $61,856.40 |