Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.05335 | $0.05372 | $0.02818 | $0.02818 | $92.03 | $26,313.54 |
| 2015-05-02 | $0.02817 | $0.03715 | $0.02440 | $0.02648 | $175.89 | $24,725.03 |
| 2015-05-03 | $0.02647 | $0.03504 | $0.02325 | $0.03477 | $34.97 | $32,468.60 |
| 2015-05-04 | $0.03469 | $0.04350 | $0.03415 | $0.03632 | $12.35 | $33,918.51 |
| 2015-05-05 | $0.03633 | $0.03940 | $0.02597 | $0.03892 | $10.36 | $36,339.85 |
| 2015-05-06 | $0.03892 | $0.03897 | $0.02077 | $0.02078 | $341.42 | $19,405.53 |
| 2015-05-07 | $0.02081 | $0.05063 | $0.02080 | $0.03690 | $117.10 | $34,460.61 |
| 2015-05-08 | $0.03693 | $0.03707 | $0.03056 | $0.03171 | $67.64 | $29,618.56 |
| 2015-05-09 | $0.03170 | $0.03793 | $0.02636 | $0.02933 | $0.8197 | $27,397.86 |
| 2015-05-10 | $0.02931 | $0.02931 | $0.02397 | $0.02867 | $0.2732 | $26,774.88 |
| 2015-05-11 | $0.02864 | $0.02879 | $0.02442 | $0.02483 | $76.79 | $23,194.58 |
| 2015-05-12 | $0.02486 | $0.04639 | $0.02419 | $0.02419 | $10.13 | $22,598.16 |
| 2015-05-13 | $0.02416 | $0.02423 | $0.01512 | $0.01521 | $18.89 | $14,207.89 |
| 2015-05-14 | $0.01520 | $0.01546 | $0.01516 | $0.01540 | $0.8432 | $14,385.93 |
| 2015-05-15 | $0.01540 | $0.02498 | $0.01540 | $0.02128 | $15.25 | $19,877.55 |
| 2015-05-16 | $0.02128 | $0.03120 | $0.01638 | $0.02802 | $215.19 | $26,177.59 |
| 2015-05-17 | $0.02802 | $0.03477 | $0.02404 | $0.03468 | $89.40 | $32,397.11 |
| 2015-05-18 | $0.03468 | $0.03471 | $0.01540 | $0.01543 | $231.14 | $14,417.74 |
| 2015-05-19 | $0.01543 | $0.02120 | $0.01523 | $0.01854 | $26.16 | $17,325.75 |
| 2015-05-20 | $0.01854 | $0.02492 | $0.01817 | $0.02492 | $15.35 | $23,282.79 |
| 2015-05-21 | $0.02492 | $0.02506 | $0.01746 | $0.01776 | $330.24 | $16,601.19 |
| 2015-05-22 | $0.01710 | $0.02335 | $0.01694 | $0.02333 | $50.97 | $21,809.91 |
| 2015-05-23 | $0.02332 | $0.02345 | $0.01774 | $0.01837 | $15.10 | $17,175.72 |
| 2015-05-24 | $0.01837 | $0.01908 | $0.01737 | $0.01814 | $1.71 | $16,962.31 |
| 2015-05-25 | $0.01814 | $0.02120 | $0.01798 | $0.01948 | $5.69 | $18,215.72 |
| 2015-05-26 | $0.01948 | $0.02348 | $0.01780 | $0.01857 | $13.03 | $17,363.59 |
| 2015-05-27 | $0.01856 | $0.02161 | $0.01825 | $0.01911 | $0.2625 | $17,870.09 |
| 2015-05-28 | $0.01911 | $0.02599 | $0.01216 | $0.01894 | $163.38 | $17,713.44 |
| 2015-05-29 | $0.01894 | $0.02366 | $0.01887 | $0.02365 | $40.36 | $22,121.70 |
| 2015-05-30 | $0.02365 | $0.02365 | $0.02035 | $0.02081 | $4.02 | $19,460.89 |
| 2015-05-31 | $0.02079 | $0.02449 | $0.02042 | $0.02087 | $113.88 | $19,522.85 |