Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.02089 | $0.02643 | $0.01692 | $0.02007 | $76.34 | $18,772.97 |
| 2015-06-02 | $0.02007 | $0.02100 | $0.01043 | $0.01712 | $431.52 | $16,020.75 |
| 2015-06-03 | $0.01712 | $0.01823 | $0.01367 | $0.01462 | $1.75 | $13,680.74 |
| 2015-06-04 | $0.01463 | $0.01570 | $0.002511 | $0.01391 | $501.06 | $13,015.39 |
| 2015-06-05 | $0.01391 | $0.01427 | $0.009437 | $0.01299 | $275.31 | $12,165.38 |
| 2015-06-06 | $0.01299 | $0.01299 | $0.005063 | $0.01202 | $179.36 | $11,255.80 |
| 2015-06-07 | $0.01202 | $0.01308 | $0.01133 | $0.01236 | $72.23 | $11,575.99 |
| 2015-06-08 | $0.01233 | $0.04134 | $0.01071 | $0.01625 | $237.37 | $15,227.96 |
| 2015-06-09 | $0.01750 | $0.01795 | $0.01352 | $0.01689 | $17.61 | $15,820.96 |
| 2015-06-10 | $0.01688 | $0.01829 | $0.01375 | $0.01828 | $49.54 | $17,133.04 |
| 2015-06-11 | $0.01828 | $0.01834 | $0.01385 | $0.01438 | $4.16 | $13,472.40 |
| 2015-06-12 | $0.01438 | $0.01529 | $0.01344 | $0.01344 | $3.83 | $12,594.22 |
| 2015-06-13 | $0.01343 | $0.02347 | $0.01339 | $0.01811 | $34.70 | $16,973.07 |
| 2015-06-14 | $0.01812 | $0.01844 | $0.01559 | $0.01795 | $0.1783 | $16,822.66 |
| 2015-06-15 | $0.01795 | $0.01883 | $0.01501 | $0.01554 | $7.87 | $14,562.29 |
| 2015-06-16 | $0.01553 | $0.01727 | $0.01549 | $0.01691 | $0.4027 | $15,847.22 |
| 2015-06-17 | $0.01694 | $0.01734 | $0.01664 | $0.01681 | $0.9309 | $15,756.08 |
| 2015-06-18 | $0.01683 | $0.01985 | $0.01648 | $0.01984 | $365.58 | $18,599.46 |
| 2015-06-19 | $0.01985 | $0.02000 | $0.01847 | $0.01847 | $112.58 | $17,316.25 |
| 2015-06-20 | $0.01848 | $0.01863 | $0.01117 | $0.01146 | $66.88 | $10,748.50 |
| 2015-06-21 | $0.01146 | $0.01856 | $0.01141 | $0.01783 | $130.24 | $16,722.13 |
| 2015-06-22 | $0.01783 | $0.01939 | $0.01706 | $0.01921 | $71.67 | $18,013.59 |
| 2015-06-23 | $0.01921 | $0.02150 | $0.01899 | $0.02145 | $31.23 | $20,114.75 |
| 2015-06-24 | $0.02145 | $0.02308 | $0.01838 | $0.02304 | $193.46 | $21,604.48 |
| 2015-06-25 | $0.02304 | $0.02853 | $0.02094 | $0.02851 | $77.32 | $26,739.50 |
| 2015-06-26 | $0.02852 | $0.02938 | $0.01382 | $0.01635 | $368.10 | $15,334.38 |
| 2015-06-27 | $0.01635 | $0.03062 | $0.01621 | $0.03050 | $94.34 | $28,604.31 |
| 2015-06-28 | $0.03049 | $0.03303 | $0.01680 | $0.01706 | $138.48 | $16,008.83 |
| 2015-06-29 | $0.01707 | $0.01996 | $0.01704 | $0.01984 | $39.33 | $18,612.20 |
| 2015-06-30 | $0.01984 | $0.02372 | $0.01754 | $0.02335 | $52.91 | $21,907.24 |