Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.1090 | $0.1326 | $0.09668 | $0.09865 | $95.73 | $91,876.43 |
| 2015-03-02 | $0.09858 | $0.1112 | $0.08121 | $0.1078 | $170.93 | $100,438 |
| 2015-03-03 | $0.1063 | $0.1109 | $0.08980 | $0.09442 | $184.70 | $87,951.99 |
| 2015-03-04 | $0.09454 | $0.1191 | $0.09148 | $0.1170 | $2.81 | $108,951 |
| 2015-03-05 | $0.1168 | $0.1174 | $0.08221 | $0.1038 | $9.19 | $96,675.86 |
| 2015-03-06 | $0.1039 | $0.1074 | $0.07704 | $0.07752 | $119.47 | $72,224.89 |
| 2015-03-07 | $0.07756 | $0.09121 | $0.07363 | $0.07394 | $34.77 | $68,886.66 |
| 2015-03-08 | $0.07396 | $0.1082 | $0.07396 | $0.08635 | $35.26 | $80,449.59 |
| 2015-03-09 | $0.08790 | $0.1118 | $0.07152 | $0.07555 | $218.82 | $70,394.39 |
| 2015-03-10 | $0.07551 | $0.08405 | $0.07303 | $0.07515 | $14.93 | $70,024.32 |
| 2015-03-11 | $0.07516 | $0.07970 | $0.07148 | $0.07209 | $113.96 | $67,180.91 |
| 2015-03-12 | $0.07207 | $0.07392 | $0.07047 | $0.07347 | $3.11 | $68,476.11 |
| 2015-03-13 | $0.07338 | $0.07810 | $0.06710 | $0.06710 | $6.33 | $62,535.00 |
| 2015-03-14 | $0.06682 | $0.07704 | $0.06661 | $0.06790 | $476.59 | $63,289.48 |
| 2015-03-15 | $0.06782 | $0.09572 | $0.05705 | $0.08898 | $102.89 | $82,944.44 |
| 2015-03-16 | $0.08923 | $0.08957 | $0.06685 | $0.06971 | $37.51 | $64,986.16 |
| 2015-03-17 | $0.06972 | $0.07572 | $0.05829 | $0.07571 | $205.13 | $70,588.58 |
| 2015-03-18 | $0.07572 | $0.07572 | $0.05289 | $0.05584 | $55.45 | $52,064.00 |
| 2015-03-19 | $0.05069 | $0.05070 | $0.04154 | $0.04506 | $341.52 | $42,014.32 |
| 2015-03-20 | $0.04527 | $0.05969 | $0.04525 | $0.05487 | $51.21 | $51,167.11 |
| 2015-03-21 | $0.05485 | $0.06183 | $0.04316 | $0.04581 | $106.72 | $42,715.46 |
| 2015-03-22 | $0.04581 | $0.06688 | $0.04427 | $0.06683 | $92.74 | $62,320.47 |
| 2015-03-23 | $0.06683 | $0.06740 | $0.06313 | $0.06458 | $20.24 | $60,231.76 |
| 2015-03-24 | $0.06460 | $0.06466 | $0.04482 | $0.04802 | $54.34 | $44,785.46 |
| 2015-03-25 | $0.04812 | $0.04859 | $0.02761 | $0.03621 | $646.31 | $33,771.60 |
| 2015-03-26 | $0.03622 | $0.04168 | $0.03233 | $0.03233 | $449.08 | $30,160.02 |
| 2015-03-27 | $0.03234 | $0.03720 | $0.03153 | $0.03228 | $53.32 | $30,108.98 |
| 2015-03-28 | $0.03227 | $0.04267 | $0.02560 | $0.03944 | $1,109.04 | $36,794.03 |
| 2015-03-29 | $0.03942 | $0.05606 | $0.02479 | $0.05591 | $486.97 | $52,167.11 |
| 2015-03-30 | $0.05595 | $0.05674 | $0.02991 | $0.03090 | $20.86 | $28,831.55 |
| 2015-03-31 | $0.03088 | $0.03098 | $0.02524 | $0.02579 | $181.94 | $24,067.68 |