Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.02335 | $0.02514 | $0.01856 | $0.01858 | $20.14 | $17,433.70 |
| 2015-07-02 | $0.01858 | $0.02322 | $0.01606 | $0.01607 | $66.66 | $15,076.23 |
| 2015-07-03 | $0.01606 | $0.02068 | $0.01600 | $0.02068 | $367.73 | $19,412.08 |
| 2015-07-04 | $0.02069 | $0.02074 | $0.01676 | $0.01970 | $22.98 | $18,489.97 |
| 2015-07-05 | $0.01969 | $0.02071 | $0.01315 | $0.01779 | $207.42 | $16,695.84 |
| 2015-07-06 | $0.01779 | $0.02052 | $0.01761 | $0.02002 | $62.47 | $18,786.74 |
| 2015-07-07 | $0.01993 | $0.02056 | $0.01717 | $0.02028 | $138.96 | $19,032.59 |
| 2015-07-08 | $0.02024 | $0.02155 | $0.01773 | $0.02151 | $198.76 | $20,194.61 |
| 2015-07-09 | $0.02153 | $0.02374 | $0.01901 | $0.01942 | $6.18 | $18,227.19 |
| 2015-07-10 | $0.01940 | $0.02685 | $0.01773 | $0.01891 | $88.65 | $17,753.65 |
| 2015-07-11 | $0.01890 | $0.02176 | $0.01496 | $0.01499 | $291.34 | $14,071.69 |
| 2015-07-12 | $0.01499 | $0.02118 | $0.01460 | $0.01850 | $200.12 | $17,374.31 |
| 2015-07-13 | $0.01849 | $0.01857 | $0.009382 | $0.01168 | $225.49 | $10,964.56 |
| 2015-07-14 | $0.01168 | $0.01606 | $0.01129 | $0.01506 | $221.03 | $14,139.73 |
| 2015-07-15 | $0.01504 | $0.01511 | $0.01152 | $0.01211 | $214.49 | $11,369.44 |
| 2015-07-16 | $0.01212 | $0.01342 | $0.01017 | $0.01298 | $92.87 | $12,189.73 |
| 2015-07-17 | $0.01298 | $0.01672 | $0.01092 | $0.01125 | $25.02 | $10,560.05 |
| 2015-07-18 | $0.01124 | $0.01815 | $0.01118 | $0.01358 | $5.60 | $12,756.18 |
| 2015-07-19 | $0.01358 | $0.01398 | $0.01104 | $0.01227 | $201.67 | $11,525.80 |
| 2015-07-20 | $0.01228 | $0.01783 | $0.009848 | $0.01378 | $69.72 | $12,944.45 |
| 2015-07-21 | $0.01381 | $0.01872 | $0.01177 | $0.01757 | $6.91 | $16,505.03 |
| 2015-07-22 | $0.01755 | $0.01845 | $0.009974 | $0.01351 | $11.28 | $12,685.54 |
| 2015-07-23 | $0.01351 | $0.02008 | $0.01349 | $0.01406 | $9.54 | $13,200.65 |
| 2015-07-24 | $0.01406 | $0.02208 | $0.01402 | $0.01710 | $1.12 | $16,058.48 |
| 2015-07-25 | $0.01709 | $0.01709 | $0.01221 | $0.01418 | $1.71 | $13,315.31 |
| 2015-07-26 | $0.01418 | $0.01424 | $0.01398 | $0.01422 | $0.1952 | $13,355.88 |
| 2015-07-27 | $0.01422 | $0.01984 | $0.01335 | $0.01586 | $4.72 | $14,890.40 |
| 2015-07-28 | $0.01585 | $0.01622 | $0.01268 | $0.01268 | $1.33 | $11,906.91 |
| 2015-07-29 | $0.01268 | $0.01683 | $0.01242 | $0.01679 | $0.1254 | $15,764.44 |
| 2015-07-30 | $0.01679 | $0.01682 | $0.01388 | $0.01393 | $1.40 | $13,084.29 |
| 2015-07-31 | $0.01393 | $0.01753 | $0.01391 | $0.01514 | $14.11 | $14,216.21 |