Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.04406 | $0.04526 | $0.03232 | $0.03249 | $27.10 | $36,409.08 |
| 2016-02-02 | $0.03250 | $0.05071 | $0.03122 | $0.03533 | $384.01 | $39,585.31 |
| 2016-02-03 | $0.03533 | $0.04218 | $0.03470 | $0.03488 | $23.52 | $39,085.30 |
| 2016-02-04 | $0.03488 | $0.04129 | $0.03488 | $0.03871 | $72.80 | $43,373.50 |
| 2016-02-05 | $0.03871 | $0.03936 | $0.03748 | $0.03897 | $8.69 | $43,669.89 |
| 2016-02-06 | $0.03901 | $0.03901 | $0.03474 | $0.03594 | $4.19 | $40,272.91 |
| 2016-02-07 | $0.03594 | $0.03612 | $0.03124 | $0.03138 | $16.81 | $35,168.13 |
| 2016-02-08 | $0.03139 | $0.03406 | $0.03139 | $0.03166 | $47.47 | $35,483.24 |
| 2016-02-09 | $0.03167 | $0.03544 | $0.03167 | $0.03538 | $3.87 | $39,651.76 |
| 2016-02-10 | $0.03538 | $0.03603 | $0.03330 | $0.03602 | $32.21 | $40,364.57 |
| 2016-02-11 | $0.03602 | $0.03618 | $0.03266 | $0.03293 | $46.77 | $36,899.90 |
| 2016-02-12 | $0.03294 | $0.05016 | $0.03293 | $0.04456 | $133.74 | $49,934.16 |
| 2016-02-13 | $0.04457 | $0.04928 | $0.03674 | $0.04928 | $58.14 | $55,221.38 |
| 2016-02-14 | $0.04941 | $0.05254 | $0.04158 | $0.04536 | $152.93 | $50,826.83 |
| 2016-02-15 | $0.04537 | $0.05224 | $0.03891 | $0.05189 | $197.25 | $58,149.28 |
| 2016-02-16 | $0.05187 | $0.05388 | $0.04037 | $0.04863 | $568.59 | $54,489.85 |
| 2016-02-17 | $0.04862 | $0.05532 | $0.04249 | $0.04935 | $91.46 | $55,305.42 |
| 2016-02-18 | $0.04936 | $0.05141 | $0.04187 | $0.04672 | $176.83 | $52,357.23 |
| 2016-02-19 | $0.04673 | $0.04770 | $0.04032 | $0.04302 | $74.56 | $48,205.97 |
| 2016-02-20 | $0.04302 | $0.04702 | $0.04028 | $0.04606 | $202.10 | $51,609.23 |
| 2016-02-21 | $0.04547 | $0.1263 | $0.03809 | $0.05522 | $8,519.51 | $61,884.80 |
| 2016-02-22 | $0.05524 | $0.1018 | $0.05481 | $0.09959 | $1,822.97 | $111,605 |
| 2016-02-23 | $0.09974 | $0.09974 | $0.06351 | $0.07665 | $706.65 | $85,896.23 |
| 2016-02-24 | $0.07670 | $0.08503 | $0.06372 | $0.07696 | $348.57 | $86,237.12 |
| 2016-02-25 | $0.07173 | $0.07713 | $0.06215 | $0.06223 | $82.59 | $69,730.90 |
| 2016-02-26 | $0.06222 | $0.07297 | $0.05536 | $0.06561 | $279.29 | $73,526.38 |
| 2016-02-27 | $0.06579 | $0.07394 | $0.05436 | $0.06207 | $635.18 | $69,559.90 |
| 2016-02-28 | $0.07379 | $0.08696 | $0.06526 | $0.08255 | $1,115.81 | $92,503.85 |
| 2016-02-29 | $0.07695 | $0.08762 | $0.06752 | $0.06835 | $2,168.69 | $76,590.77 |