Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.03895 | $0.04448 | $0.02654 | $0.02654 | $175.04 | $29,097.52 |
| 2016-01-02 | $0.02657 | $0.04923 | $0.02354 | $0.03250 | $728.31 | $36,048.75 |
| 2016-01-03 | $0.03251 | $0.04690 | $0.03194 | $0.03653 | $31.66 | $40,542.22 |
| 2016-01-04 | $0.03655 | $0.04957 | $0.03320 | $0.04539 | $0.3887 | $50,382.60 |
| 2016-01-05 | $0.04539 | $0.04550 | $0.03109 | $0.03110 | $57.92 | $34,528.04 |
| 2016-01-06 | $0.03110 | $0.03184 | $0.02582 | $0.02932 | $17.42 | $32,564.69 |
| 2016-01-07 | $0.02924 | $0.03261 | $0.02641 | $0.03118 | $27.81 | $34,658.52 |
| 2016-01-08 | $0.03114 | $0.03227 | $0.02616 | $0.02629 | $93.47 | $29,236.85 |
| 2016-01-09 | $0.02629 | $0.02740 | $0.02503 | $0.02717 | $10.77 | $30,215.08 |
| 2016-01-10 | $0.02717 | $0.03342 | $0.02489 | $0.02532 | $260.03 | $28,175.68 |
| 2016-01-11 | $0.02534 | $0.02806 | $0.02510 | $0.02804 | $0.6007 | $31,211.76 |
| 2016-01-12 | $0.02804 | $0.03709 | $0.02496 | $0.02681 | $60.24 | $29,850.61 |
| 2016-01-13 | $0.02658 | $0.03304 | $0.02589 | $0.02724 | $4.58 | $30,345.33 |
| 2016-01-14 | $0.02724 | $0.03316 | $0.02700 | $0.02717 | $3.97 | $30,273.76 |
| 2016-01-15 | $0.02717 | $0.03138 | $0.02455 | $0.02706 | $3.56 | $30,159.96 |
| 2016-01-16 | $0.02696 | $0.02713 | $0.01993 | $0.02434 | $144.87 | $27,140.34 |
| 2016-01-17 | $0.02433 | $0.02846 | $0.02137 | $0.02476 | $8.26 | $27,615.95 |
| 2016-01-18 | $0.02473 | $0.03135 | $0.02172 | $0.02872 | $91.41 | $32,045.88 |
| 2016-01-19 | $0.02874 | $0.02986 | $0.02394 | $0.02865 | $13.28 | $31,969.26 |
| 2016-01-20 | $0.02861 | $0.03124 | $0.02587 | $0.03090 | $9.19 | $34,490.75 |
| 2016-01-21 | $0.03079 | $0.03164 | $0.02481 | $0.02771 | $24.08 | $30,935.42 |
| 2016-01-22 | $0.02780 | $0.02993 | $0.02689 | $0.02779 | $42.98 | $31,037.29 |
| 2016-01-23 | $0.02781 | $0.03285 | $0.02745 | $0.03004 | $65.47 | $33,557.57 |
| 2016-01-24 | $0.03011 | $0.03374 | $0.02832 | $0.03004 | $39.05 | $33,569.27 |
| 2016-01-25 | $0.03003 | $0.03343 | $0.02684 | $0.02960 | $52.10 | $33,089.71 |
| 2016-01-26 | $0.02959 | $0.03346 | $0.02693 | $0.03140 | $122.73 | $35,114.70 |
| 2016-01-27 | $0.03138 | $0.03230 | $0.03031 | $0.03150 | $19.29 | $35,246.10 |
| 2016-01-28 | $0.03149 | $0.06880 | $0.02915 | $0.04297 | $3,505.20 | $48,110.52 |
| 2016-01-29 | $0.04297 | $0.06401 | $0.03610 | $0.04519 | $475.61 | $50,618.32 |
| 2016-01-30 | $0.04514 | $0.04522 | $0.04055 | $0.04065 | $37.49 | $45,552.95 |
| 2016-01-31 | $0.04066 | $0.05238 | $0.04065 | $0.04405 | $39.74 | $49,363.89 |