Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.04141 | $0.04141 | $0.03504 | $0.03669 | $6.87 | $36,605.35 |
| 2015-11-02 | $0.03666 | $0.04895 | $0.03666 | $0.04825 | $7.40 | $48,146.88 |
| 2015-11-03 | $0.04833 | $0.05164 | $0.04475 | $0.04623 | $8.12 | $46,142.71 |
| 2015-11-04 | $0.04649 | $0.06296 | $0.03381 | $0.03630 | $31.53 | $36,243.54 |
| 2015-11-05 | $0.03654 | $0.04256 | $0.03179 | $0.03963 | $24.33 | $39,583.17 |
| 2015-11-06 | $0.03950 | $0.03968 | $0.02757 | $0.02788 | $16.18 | $27,863.96 |
| 2015-11-07 | $0.02793 | $0.04109 | $0.02776 | $0.03443 | $27.39 | $34,428.58 |
| 2015-11-08 | $0.03439 | $0.04247 | $0.03214 | $0.03715 | $22.40 | $37,166.47 |
| 2015-11-09 | $0.03725 | $0.03840 | $0.03308 | $0.03324 | $12.27 | $33,258.21 |
| 2015-11-10 | $0.03315 | $0.03320 | $0.02538 | $0.02594 | $28.69 | $25,971.72 |
| 2015-11-11 | $0.02596 | $0.02625 | $0.02320 | $0.02483 | $4.35 | $24,869.05 |
| 2015-11-12 | $0.02484 | $0.03454 | $0.02484 | $0.03454 | $113.94 | $34,610.34 |
| 2015-11-13 | $0.03447 | $0.03475 | $0.02720 | $0.02721 | $26.89 | $27,273.69 |
| 2015-11-14 | $0.02725 | $0.02736 | $0.02601 | $0.02667 | $13.60 | $26,744.64 |
| 2015-11-15 | $0.02668 | $0.03003 | $0.02481 | $0.02544 | $27.80 | $25,521.07 |
| 2015-11-16 | $0.02543 | $0.03290 | $0.02509 | $0.02944 | $36.08 | $29,548.99 |
| 2015-11-17 | $0.02947 | $0.03662 | $0.02647 | $0.02709 | $71.73 | $27,208.27 |
| 2015-11-18 | $0.02709 | $0.02857 | $0.02563 | $0.02574 | $171.74 | $25,881.58 |
| 2015-11-19 | $0.02576 | $0.02852 | $0.02466 | $0.02599 | $56.17 | $26,159.67 |
| 2015-11-20 | $0.02599 | $0.04952 | $0.02320 | $0.04253 | $574.39 | $43,498.54 |
| 2015-11-21 | $0.04252 | $0.04589 | $0.03890 | $0.04273 | $72.66 | $43,711.32 |
| 2015-11-22 | $0.04277 | $0.04312 | $0.04024 | $0.04077 | $2.89 | $41,723.83 |
| 2015-11-23 | $0.04081 | $0.04325 | $0.04040 | $0.04108 | $2.11 | $42,043.44 |
| 2015-11-24 | $0.04108 | $0.04348 | $0.04048 | $0.04333 | $2.74 | $44,365.70 |
| 2015-11-25 | $0.04333 | $0.04443 | $0.03961 | $0.04407 | $0.6017 | $45,134.24 |
| 2015-11-26 | $0.04405 | $0.04741 | $0.03451 | $0.03560 | $15.55 | $36,466.30 |
| 2015-11-27 | $0.03535 | $0.04329 | $0.03194 | $0.03195 | $24.65 | $32,727.28 |
| 2015-11-28 | $0.03191 | $0.04334 | $0.03139 | $0.03517 | $20.26 | $36,039.56 |
| 2015-11-29 | $0.03522 | $0.04425 | $0.03509 | $0.03839 | $31.99 | $39,353.13 |
| 2015-11-30 | $0.03838 | $0.04452 | $0.03573 | $0.04429 | $421.08 | $45,411.43 |