Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.01515 | $0.02038 | $0.01408 | $0.02037 | $110.62 | $19,126.78 |
| 2015-08-02 | $0.02034 | $0.03036 | $0.02004 | $0.02486 | $394.43 | $23,342.02 |
| 2015-08-03 | $0.02485 | $0.02979 | $0.01706 | $0.01897 | $103.56 | $17,819.14 |
| 2015-08-04 | $0.01895 | $0.02098 | $0.01709 | $0.02058 | $13.37 | $19,326.90 |
| 2015-08-05 | $0.02057 | $0.04097 | $0.01746 | $0.03938 | $188.59 | $36,981.42 |
| 2015-08-06 | $0.03938 | $0.04047 | $0.01921 | $0.02473 | $171.19 | $23,231.43 |
| 2015-08-07 | $0.02472 | $0.03430 | $0.01693 | $0.02466 | $572.82 | $23,165.63 |
| 2015-08-08 | $0.02468 | $0.02625 | $0.02134 | $0.02181 | $147.74 | $20,490.73 |
| 2015-08-09 | $0.02183 | $0.03384 | $0.01950 | $0.02373 | $350.70 | $22,289.79 |
| 2015-08-10 | $0.02458 | $0.03228 | $0.02272 | $0.02299 | $64.37 | $21,599.74 |
| 2015-08-11 | $0.02300 | $0.02797 | $0.01690 | $0.01704 | $15.40 | $16,007.60 |
| 2015-08-12 | $0.01705 | $0.02092 | $0.01705 | $0.02041 | $16.84 | $19,174.94 |
| 2015-08-13 | $0.02041 | $0.02562 | $0.01689 | $0.02295 | $186.80 | $21,558.38 |
| 2015-08-14 | $0.02296 | $0.03695 | $0.02134 | $0.02746 | $976.99 | $25,796.65 |
| 2015-08-15 | $0.02745 | $0.07562 | $0.02463 | $0.04125 | $2,125.55 | $38,757.14 |
| 2015-08-16 | $0.04129 | $0.07483 | $0.04119 | $0.04520 | $603.67 | $42,459.89 |
| 2015-08-17 | $0.04601 | $0.06237 | $0.04351 | $0.04649 | $518.82 | $43,679.49 |
| 2015-08-18 | $0.04649 | $0.04649 | $0.02717 | $0.02840 | $424.87 | $26,688.96 |
| 2015-08-19 | $0.02813 | $0.03322 | $0.02813 | $0.03304 | $49.59 | $31,041.48 |
| 2015-08-20 | $0.03303 | $0.03440 | $0.03008 | $0.03037 | $167.09 | $28,535.46 |
| 2015-08-21 | $0.03036 | $0.03750 | $0.03027 | $0.03560 | $314.70 | $33,454.53 |
| 2015-08-22 | $0.03557 | $0.03806 | $0.03108 | $0.03680 | $95.62 | $34,581.26 |
| 2015-08-23 | $0.03679 | $0.03792 | $0.02643 | $0.02704 | $167.44 | $25,407.04 |
| 2015-08-24 | $0.02701 | $0.03521 | $0.02492 | $0.03271 | $66.71 | $30,737.02 |
| 2015-08-25 | $0.03257 | $0.03841 | $0.02602 | $0.02996 | $110.89 | $28,156.64 |
| 2015-08-26 | $0.02995 | $0.03653 | $0.02671 | $0.03646 | $117.48 | $34,262.57 |
| 2015-08-27 | $0.03646 | $0.03728 | $0.03276 | $0.03289 | $32.23 | $30,906.83 |
| 2015-08-28 | $0.03292 | $0.03661 | $0.02917 | $0.03658 | $0.1351 | $34,384.05 |
| 2015-08-29 | $0.03657 | $0.03664 | $0.02724 | $0.03584 | $42.55 | $33,688.40 |
| 2015-08-30 | $0.03584 | $0.03617 | $0.02524 | $0.02733 | $15.71 | $25,685.78 |
| 2015-08-31 | $0.02736 | $0.03062 | $0.02703 | $0.03061 | $109.23 | $28,773.68 |