Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.06633 | $0.07224 | $0.06442 | $0.06543 | $20.78 | $60,857.65 |
| 2015-02-02 | $0.06529 | $0.07157 | $0.05849 | $0.06470 | $74.01 | $60,176.53 |
| 2015-02-03 | $0.06463 | $0.06631 | $0.05680 | $0.05758 | $36.49 | $53,559.36 |
| 2015-02-04 | $0.05762 | $0.05928 | $0.04912 | $0.04987 | $50.59 | $46,390.77 |
| 2015-02-05 | $0.04987 | $0.06070 | $0.04205 | $0.04225 | $381.73 | $39,297.98 |
| 2015-02-06 | $0.04227 | $0.05359 | $0.04019 | $0.05211 | $49.26 | $48,480.74 |
| 2015-02-07 | $0.05124 | $0.06505 | $0.05124 | $0.05469 | $74.35 | $50,878.85 |
| 2015-02-08 | $0.05468 | $0.06340 | $0.04705 | $0.05208 | $85.14 | $48,454.38 |
| 2015-02-09 | $0.05208 | $0.05500 | $0.03590 | $0.05267 | $120.93 | $49,008.44 |
| 2015-02-10 | $0.05274 | $0.05296 | $0.03961 | $0.04606 | $5.97 | $42,855.59 |
| 2015-02-11 | $0.04601 | $0.05403 | $0.03880 | $0.04175 | $79.71 | $38,850.61 |
| 2015-02-12 | $0.03743 | $0.05053 | $0.03690 | $0.05019 | $95.35 | $46,702.39 |
| 2015-02-13 | $0.05022 | $0.05712 | $0.04502 | $0.04504 | $46.46 | $41,910.44 |
| 2015-02-14 | $0.04503 | $0.06288 | $0.04503 | $0.06286 | $172.46 | $58,495.61 |
| 2015-02-15 | $0.06275 | $0.06702 | $0.04483 | $0.04599 | $16.21 | $42,798.27 |
| 2015-02-16 | $0.04621 | $0.05976 | $0.04475 | $0.05899 | $9.91 | $54,899.51 |
| 2015-02-17 | $0.05902 | $0.06214 | $0.03926 | $0.05739 | $152.28 | $53,422.24 |
| 2015-02-18 | $0.05743 | $0.06414 | $0.04767 | $0.05760 | $51.16 | $53,617.28 |
| 2015-02-19 | $0.05763 | $0.06879 | $0.05008 | $0.06603 | $121.09 | $61,466.18 |
| 2015-02-20 | $0.06592 | $0.07119 | $0.05092 | $0.05744 | $392.99 | $53,471.74 |
| 2015-02-21 | $0.05737 | $0.06670 | $0.05583 | $0.06384 | $21.09 | $59,438.23 |
| 2015-02-22 | $0.06389 | $0.09246 | $0.06389 | $0.07992 | $196.47 | $74,409.43 |
| 2015-02-23 | $0.07987 | $0.1291 | $0.07911 | $0.1248 | $662.27 | $116,181 |
| 2015-02-24 | $0.1249 | $0.1252 | $0.09022 | $0.09193 | $45.68 | $85,593.02 |
| 2015-02-25 | $0.09191 | $0.1051 | $0.09126 | $0.09683 | $18.23 | $90,156.07 |
| 2015-02-26 | $0.09686 | $0.1427 | $0.09041 | $0.1187 | $916.96 | $110,505 |
| 2015-02-27 | $0.1186 | $0.1875 | $0.1186 | $0.1312 | $1,305.10 | $122,185 |
| 2015-02-28 | $0.1312 | $0.1589 | $0.1080 | $0.1090 | $796.43 | $101,477 |