Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.04429 | $0.04444 | $0.03176 | $0.03228 | $100.32 | $33,101.73 |
| 2015-12-02 | $0.03229 | $0.03306 | $0.03068 | $0.03170 | $26.16 | $32,515.35 |
| 2015-12-03 | $0.03173 | $0.03363 | $0.03110 | $0.03361 | $125.53 | $34,480.58 |
| 2015-12-04 | $0.03361 | $0.03371 | $0.03122 | $0.03160 | $3.96 | $32,443.66 |
| 2015-12-05 | $0.03161 | $0.03392 | $0.03161 | $0.03385 | $17.14 | $34,758.67 |
| 2015-12-06 | $0.03385 | $0.03610 | $0.03370 | $0.03409 | $103.80 | $35,020.64 |
| 2015-12-07 | $0.03384 | $0.03430 | $0.03314 | $0.03366 | $46.07 | $34,579.86 |
| 2015-12-08 | $0.03365 | $0.03528 | $0.03334 | $0.03528 | $9.38 | $36,254.27 |
| 2015-12-09 | $0.03549 | $0.03727 | $0.03482 | $0.03522 | $39.56 | $36,205.02 |
| 2015-12-10 | $0.03525 | $0.03539 | $0.03446 | $0.03471 | $12.70 | $35,698.00 |
| 2015-12-11 | $0.03469 | $0.03986 | $0.03468 | $0.03887 | $19.86 | $40,005.37 |
| 2015-12-12 | $0.03898 | $0.03926 | $0.03432 | $0.03608 | $19.73 | $37,151.79 |
| 2015-12-13 | $0.03600 | $0.04146 | $0.03505 | $0.04078 | $4.80 | $42,023.18 |
| 2015-12-14 | $0.04072 | $0.04141 | $0.03535 | $0.03561 | $2.99 | $36,721.43 |
| 2015-12-15 | $0.03560 | $0.04921 | $0.03557 | $0.03970 | $77.26 | $40,960.43 |
| 2015-12-16 | $0.03980 | $0.03980 | $0.03598 | $0.03799 | $48.93 | $39,226.32 |
| 2015-12-17 | $0.03801 | $0.07942 | $0.03751 | $0.07942 | $152.10 | $82,059.82 |
| 2015-12-18 | $0.07937 | $0.08088 | $0.03997 | $0.04388 | $12.21 | $45,350.03 |
| 2015-12-19 | $0.04387 | $0.04409 | $0.03689 | $0.03697 | $21.89 | $38,227.79 |
| 2015-12-20 | $0.03699 | $0.03976 | $0.03492 | $0.03971 | $5.97 | $41,066.42 |
| 2015-12-21 | $0.03974 | $0.04710 | $0.03615 | $0.03907 | $24.23 | $40,409.30 |
| 2015-12-22 | $0.03907 | $0.04426 | $0.03665 | $0.03681 | $16.62 | $38,109.54 |
| 2015-12-23 | $0.03675 | $0.04513 | $0.03456 | $0.04021 | $119.61 | $42,270.49 |
| 2015-12-24 | $0.04023 | $0.04062 | $0.03394 | $0.03932 | $45.01 | $41,416.43 |
| 2015-12-25 | $0.03931 | $0.04551 | $0.03405 | $0.03410 | $190.09 | $35,972.81 |
| 2015-12-26 | $0.03411 | $0.04775 | $0.03130 | $0.03191 | $147.68 | $33,709.16 |
| 2015-12-27 | $0.03187 | $0.04177 | $0.03123 | $0.04139 | $0.4199 | $43,814.41 |
| 2015-12-28 | $0.04145 | $0.04450 | $0.03953 | $0.04246 | $181.60 | $45,003.13 |
| 2015-12-29 | $0.04246 | $0.05170 | $0.03903 | $0.04688 | $294.10 | $50,239.31 |
| 2015-12-30 | $0.04695 | $0.04878 | $0.02981 | $0.03896 | $156.04 | $42,334.06 |
| 2015-12-31 | $0.03864 | $0.03974 | $0.02730 | $0.03895 | $143.75 | $42,402.60 |