Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.03824 | $0.03837 | $0.03242 | $0.03442 | $31.63 | $32,629.43 |
| 2015-10-02 | $0.03442 | $0.04049 | $0.03329 | $0.03331 | $29.47 | $31,629.18 |
| 2015-10-03 | $0.03331 | $0.03861 | $0.03271 | $0.03441 | $219.52 | $33,203.04 |
| 2015-10-04 | $0.03440 | $0.03684 | $0.03061 | $0.03110 | $318.34 | $30,023.23 |
| 2015-10-05 | $0.03111 | $0.03517 | $0.02961 | $0.03515 | $589.05 | $33,955.23 |
| 2015-10-06 | $0.03517 | $0.03519 | $0.03047 | $0.03083 | $53.81 | $29,788.39 |
| 2015-10-07 | $0.03083 | $0.03159 | $0.03042 | $0.03070 | $2.97 | $29,664.97 |
| 2015-10-08 | $0.03071 | $0.03081 | $0.02672 | $0.02806 | $58.39 | $27,129.39 |
| 2015-10-09 | $0.02805 | $0.02979 | $0.02678 | $0.02978 | $28.06 | $28,795.91 |
| 2015-10-10 | $0.02978 | $0.03148 | $0.02103 | $0.02410 | $141.00 | $23,309.52 |
| 2015-10-11 | $0.02410 | $0.02927 | $0.02226 | $0.02910 | $26.96 | $28,155.79 |
| 2015-10-12 | $0.02909 | $0.02911 | $0.02311 | $0.02767 | $0.2990 | $26,772.10 |
| 2015-10-13 | $0.02766 | $0.04351 | $0.02650 | $0.02653 | $111.71 | $25,679.15 |
| 2015-10-14 | $0.02655 | $0.02656 | $0.02408 | $0.02549 | $21.48 | $24,679.67 |
| 2015-10-15 | $0.02548 | $0.02661 | $0.02458 | $0.02538 | $2.50 | $24,586.29 |
| 2015-10-16 | $0.02538 | $0.02762 | $0.02498 | $0.02727 | $5.56 | $26,417.72 |
| 2015-10-17 | $0.02730 | $0.03304 | $0.02124 | $0.03304 | $464.91 | $32,026.39 |
| 2015-10-18 | $0.03298 | $0.03311 | $0.02314 | $0.02459 | $4.12 | $23,844.22 |
| 2015-10-19 | $0.02467 | $0.02561 | $0.02175 | $0.02177 | $6.58 | $21,116.51 |
| 2015-10-20 | $0.02174 | $0.02228 | $0.02078 | $0.02158 | $4.88 | $20,938.41 |
| 2015-10-21 | $0.02158 | $0.02272 | $0.02036 | $0.02261 | $1.97 | $21,943.59 |
| 2015-10-22 | $0.02261 | $0.02346 | $0.02174 | $0.02317 | $27.42 | $22,491.26 |
| 2015-10-23 | $0.02318 | $0.02350 | $0.02159 | $0.02202 | $11.31 | $21,376.58 |
| 2015-10-24 | $0.02202 | $0.02279 | $0.02160 | $0.02279 | $1.48 | $22,125.81 |
| 2015-10-25 | $0.02278 | $0.04679 | $0.02220 | $0.03626 | $398.23 | $35,263.49 |
| 2015-10-26 | $0.03634 | $0.04510 | $0.02991 | $0.02991 | $117.08 | $29,261.46 |
| 2015-10-27 | $0.02988 | $0.03548 | $0.02677 | $0.03000 | $82.61 | $29,810.02 |
| 2015-10-28 | $0.02997 | $0.03108 | $0.02529 | $0.02572 | $34.91 | $25,560.69 |
| 2015-10-29 | $0.02570 | $0.02847 | $0.02261 | $0.02265 | $143.04 | $22,516.80 |
| 2015-10-30 | $0.02265 | $0.02684 | $0.02265 | $0.02668 | $27.96 | $26,532.30 |
| 2015-10-31 | $0.02668 | $0.05242 | $0.02659 | $0.04139 | $482.13 | $41,275.27 |