Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.06828 | $0.07559 | $0.06743 | $0.07009 | $183.51 | $78,548.23 |
| 2016-03-02 | $0.07010 | $0.07499 | $0.06552 | $0.06552 | $90.64 | $73,420.93 |
| 2016-03-03 | $0.06543 | $0.07234 | $0.05427 | $0.06463 | $443.35 | $72,425.72 |
| 2016-03-04 | $0.06465 | $0.07453 | $0.05861 | $0.06993 | $599.06 | $78,358.40 |
| 2016-03-05 | $0.06986 | $0.08161 | $0.05217 | $0.06013 | $1,515.32 | $67,378.09 |
| 2016-03-06 | $0.06009 | $0.06190 | $0.05134 | $0.05134 | $624.75 | $57,529.47 |
| 2016-03-07 | $0.05135 | $0.05345 | $0.04401 | $0.05327 | $1,168.57 | $59,693.47 |
| 2016-03-08 | $0.05325 | $0.06236 | $0.05117 | $0.05392 | $622.20 | $60,424.21 |
| 2016-03-09 | $0.05391 | $0.05409 | $0.04915 | $0.04919 | $94.53 | $55,123.32 |
| 2016-03-10 | $0.04920 | $0.05538 | $0.04594 | $0.05533 | $263.49 | $62,004.37 |
| 2016-03-11 | $0.05533 | $0.06334 | $0.05533 | $0.06156 | $86.50 | $68,986.60 |
| 2016-03-12 | $0.06158 | $0.07419 | $0.05741 | $0.06235 | $722.61 | $69,864.82 |
| 2016-03-13 | $0.06232 | $0.07459 | $0.06232 | $0.06848 | $1,084.98 | $76,738.35 |
| 2016-03-14 | $0.06820 | $0.06831 | $0.06004 | $0.06018 | $233.15 | $67,441.85 |
| 2016-03-15 | $0.06019 | $0.07097 | $0.06016 | $0.07081 | $124.67 | $79,354.50 |
| 2016-03-16 | $0.07084 | $0.07088 | $0.06603 | $0.06611 | $32.83 | $74,079.39 |
| 2016-03-17 | $0.06610 | $0.08413 | $0.05599 | $0.08413 | $1,754.41 | $94,276.97 |
| 2016-03-18 | $0.08412 | $0.09787 | $0.06747 | $0.07775 | $1,592.40 | $87,125.42 |
| 2016-03-19 | $0.07768 | $0.09426 | $0.07372 | $0.09027 | $657.41 | $101,160 |
| 2016-03-20 | $0.09026 | $0.09316 | $0.07565 | $0.08544 | $676.47 | $95,738.57 |
| 2016-03-21 | $0.08538 | $0.08880 | $0.07002 | $0.08479 | $1,121.58 | $95,019.48 |
| 2016-03-22 | $0.08479 | $0.08974 | $0.07681 | $0.07930 | $343.05 | $88,866.05 |
| 2016-03-23 | $0.07932 | $0.1547 | $0.07928 | $0.1015 | $5,122.10 | $113,718 |
| 2016-03-24 | $0.1015 | $0.1631 | $0.08584 | $0.1166 | $2,898.42 | $130,629 |
| 2016-03-25 | $0.1166 | $0.1390 | $0.1046 | $0.1252 | $1,733.59 | $140,262 |
| 2016-03-26 | $0.1252 | $0.1256 | $0.1085 | $0.1087 | $87.87 | $121,795 |
| 2016-03-27 | $0.1087 | $0.1088 | $0.09025 | $0.1062 | $947.77 | $118,985 |
| 2016-03-28 | $0.1062 | $0.1163 | $0.09066 | $0.1161 | $307.47 | $130,095 |
| 2016-03-29 | $0.1161 | $0.1163 | $0.09339 | $0.09834 | $299.52 | $110,204 |
| 2016-03-30 | $0.09836 | $0.1284 | $0.09561 | $0.1137 | $552.28 | $127,369 |
| 2016-03-31 | $0.1100 | $0.1229 | $0.09718 | $0.1047 | $1,665.05 | $117,340 |