Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.02580 | $0.03114 | $0.02386 | $0.02738 | $508.24 | $25,547.72 |
| 2015-04-02 | $0.02738 | $0.02741 | $0.02236 | $0.02516 | $226.06 | $23,473.01 |
| 2015-04-03 | $0.02515 | $0.02664 | $0.02051 | $0.02250 | $125.02 | $20,994.22 |
| 2015-04-04 | $0.02250 | $0.02512 | $0.02030 | $0.02038 | $139.66 | $19,020.48 |
| 2015-04-05 | $0.02037 | $0.02163 | $0.01988 | $0.02163 | $28.94 | $20,182.75 |
| 2015-04-06 | $0.02179 | $0.02479 | $0.02076 | $0.02079 | $16.96 | $19,399.81 |
| 2015-04-07 | $0.02060 | $0.02508 | $0.02036 | $0.02200 | $45.63 | $20,533.13 |
| 2015-04-08 | $0.02198 | $0.02496 | $0.01960 | $0.02220 | $12.02 | $20,721.92 |
| 2015-04-09 | $0.02220 | $0.02287 | $0.01545 | $0.02286 | $178.61 | $21,333.33 |
| 2015-04-10 | $0.02285 | $0.02359 | $0.01773 | $0.01926 | $1,257.01 | $17,976.35 |
| 2015-04-11 | $0.01927 | $0.02136 | $0.01752 | $0.01855 | $49.46 | $17,312.14 |
| 2015-04-12 | $0.01854 | $0.02194 | $0.01540 | $0.02191 | $5.80 | $20,451.86 |
| 2015-04-13 | $0.02192 | $0.02248 | $0.01442 | $0.01461 | $12.12 | $13,637.66 |
| 2015-04-14 | $0.01460 | $0.02206 | $0.01404 | $0.01595 | $7.42 | $14,885.18 |
| 2015-04-15 | $0.01595 | $0.01600 | $0.01406 | $0.01412 | $4.04 | $13,180.09 |
| 2015-04-16 | $0.01413 | $0.01941 | $0.01413 | $0.01755 | $201.29 | $16,387.76 |
| 2015-04-17 | $0.01755 | $0.01853 | $0.01469 | $0.01473 | $0.4812 | $13,746.92 |
| 2015-04-18 | $0.01472 | $0.02042 | $0.01414 | $0.01420 | $10.13 | $13,259.81 |
| 2015-04-19 | $0.01420 | $0.01870 | $0.01308 | $0.01664 | $45.96 | $15,536.57 |
| 2015-04-20 | $0.01664 | $0.02076 | $0.01660 | $0.02072 | $14.61 | $19,342.30 |
| 2015-04-21 | $0.02072 | $0.02636 | $0.02070 | $0.02628 | $320.70 | $24,531.19 |
| 2015-04-22 | $0.02637 | $0.02654 | $0.01724 | $0.01727 | $14.49 | $16,122.81 |
| 2015-04-23 | $0.01729 | $0.01860 | $0.01400 | $0.01807 | $27.42 | $16,867.98 |
| 2015-04-24 | $0.01807 | $0.02364 | $0.01613 | $0.02262 | $50.44 | $21,117.80 |
| 2015-04-25 | $0.02145 | $0.03258 | $0.01618 | $0.02283 | $660.12 | $21,314.33 |
| 2015-04-26 | $0.02282 | $0.03289 | $0.02202 | $0.02547 | $17.78 | $23,784.79 |
| 2015-04-27 | $0.02548 | $0.02986 | $0.02530 | $0.02572 | $7.10 | $24,010.19 |
| 2015-04-28 | $0.02453 | $0.05257 | $0.02024 | $0.05193 | $323.77 | $48,489.94 |
| 2015-04-29 | $0.05196 | $0.07806 | $0.04596 | $0.04997 | $57.09 | $46,656.15 |
| 2015-04-30 | $0.04993 | $0.09486 | $0.03330 | $0.05331 | $111.13 | $49,779.79 |