Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.03060 | $0.03075 | $0.02952 | $0.02964 | $63.01 | $27,857.25 |
| 2015-09-02 | $0.02965 | $0.03112 | $0.02939 | $0.03095 | $145.84 | $29,087.96 |
| 2015-09-03 | $0.03095 | $0.03096 | $0.02346 | $0.02488 | $438.10 | $23,390.46 |
| 2015-09-04 | $0.02745 | $0.03000 | $0.02373 | $0.02994 | $283.57 | $28,140.40 |
| 2015-09-05 | $0.02992 | $0.03034 | $0.02579 | $0.03026 | $4.39 | $28,446.28 |
| 2015-09-06 | $0.03026 | $0.03246 | $0.02502 | $0.02767 | $211.30 | $26,006.42 |
| 2015-09-07 | $0.02765 | $0.02791 | $0.02469 | $0.02556 | $1.36 | $24,029.73 |
| 2015-09-08 | $0.02506 | $0.02688 | $0.02504 | $0.02673 | $16.16 | $25,122.22 |
| 2015-09-09 | $0.02672 | $0.02795 | $0.02451 | $0.02795 | $1.16 | $26,270.92 |
| 2015-09-10 | $0.02795 | $0.02819 | $0.02463 | $0.02467 | $16.27 | $23,187.99 |
| 2015-09-11 | $0.02465 | $0.03032 | $0.02464 | $0.02528 | $34.51 | $23,763.75 |
| 2015-09-12 | $0.02527 | $0.02726 | $0.02358 | $0.02582 | $106.52 | $24,274.79 |
| 2015-09-13 | $0.02582 | $0.02590 | $0.02314 | $0.02329 | $30.30 | $21,904.89 |
| 2015-09-14 | $0.02326 | $0.02519 | $0.01820 | $0.02278 | $106.03 | $21,434.21 |
| 2015-09-15 | $0.02278 | $0.02854 | $0.02130 | $0.02550 | $158.75 | $23,989.44 |
| 2015-09-16 | $0.02549 | $0.02558 | $0.02353 | $0.02375 | $150.32 | $22,351.34 |
| 2015-09-17 | $0.02375 | $0.02387 | $0.01932 | $0.02343 | $16.10 | $22,065.26 |
| 2015-09-18 | $0.02343 | $0.02343 | $0.01922 | $0.02302 | $91.61 | $21,686.25 |
| 2015-09-19 | $0.02301 | $0.02338 | $0.01923 | $0.01924 | $40.00 | $18,132.07 |
| 2015-09-20 | $0.01924 | $0.02067 | $0.01921 | $0.01950 | $29.33 | $18,386.41 |
| 2015-09-21 | $0.01951 | $0.01951 | $0.01545 | $0.01743 | $66.06 | $16,437.34 |
| 2015-09-22 | $0.01745 | $0.02304 | $0.01590 | $0.02004 | $83.13 | $18,907.79 |
| 2015-09-23 | $0.02005 | $0.02130 | $0.01775 | $0.02130 | $19.06 | $20,102.76 |
| 2015-09-24 | $0.02129 | $0.02130 | $0.01839 | $0.01940 | $14.18 | $18,324.40 |
| 2015-09-25 | $0.01940 | $0.02026 | $0.01837 | $0.02025 | $8.10 | $19,138.22 |
| 2015-09-26 | $0.02027 | $0.02258 | $0.01800 | $0.02187 | $118.28 | $20,677.38 |
| 2015-09-27 | $0.02187 | $0.02534 | $0.01772 | $0.01913 | $54.82 | $18,094.21 |
| 2015-09-28 | $0.01913 | $0.08758 | $0.01837 | $0.04068 | $1,123.66 | $38,492.74 |
| 2015-09-29 | $0.04068 | $0.04079 | $0.03217 | $0.03844 | $526.92 | $36,383.54 |
| 2015-09-30 | $0.03846 | $0.03863 | $0.03269 | $0.03824 | $194.34 | $36,218.23 |