Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.1047 | $0.1274 | $0.1019 | $0.1059 | $495.33 | $118,659 |
| 2016-04-02 | $0.1059 | $0.1137 | $0.09858 | $0.1083 | $364.97 | $121,314 |
| 2016-04-03 | $0.1083 | $0.1102 | $0.1031 | $0.1034 | $311.52 | $115,824 |
| 2016-04-04 | $0.1034 | $0.1218 | $0.1008 | $0.1011 | $218.90 | $113,280 |
| 2016-04-05 | $0.1007 | $0.1032 | $0.1005 | $0.1021 | $39.45 | $114,382 |
| 2016-04-06 | $0.1021 | $0.1115 | $0.09833 | $0.1015 | $312.44 | $113,689 |
| 2016-04-07 | $0.1015 | $0.1015 | $0.09320 | $0.09510 | $201.27 | $106,565 |
| 2016-04-08 | $0.09512 | $0.1041 | $0.08492 | $0.08722 | $711.68 | $97,737.28 |
| 2016-04-09 | $0.08724 | $0.09178 | $0.08462 | $0.08496 | $45.73 | $95,209.43 |
| 2016-04-10 | $0.08498 | $0.08727 | $0.06331 | $0.06505 | $1,598.95 | $72,892.45 |
| 2016-04-11 | $0.06506 | $0.07091 | $0.06084 | $0.06355 | $311.82 | $71,210.21 |
| 2016-04-12 | $0.06356 | $0.06567 | $0.06134 | $0.06555 | $101.23 | $73,458.13 |
| 2016-04-13 | $0.06553 | $0.06577 | $0.06115 | $0.06204 | $74.39 | $69,525.72 |
| 2016-04-14 | $0.06204 | $0.06787 | $0.06193 | $0.06195 | $109.57 | $69,418.70 |
| 2016-04-15 | $0.06197 | $0.06480 | $0.06140 | $0.06291 | $94.38 | $70,493.58 |
| 2016-04-16 | $0.06290 | $0.06355 | $0.06053 | $0.06133 | $136.24 | $68,722.14 |
| 2016-04-17 | $0.06135 | $0.06372 | $0.06048 | $0.06109 | $23.91 | $68,458.35 |
| 2016-04-18 | $0.06111 | $0.06229 | $0.03840 | $0.04769 | $1,525.83 | $53,446.34 |
| 2016-04-19 | $0.04770 | $0.05396 | $0.04719 | $0.04892 | $250.75 | $54,816.39 |
| 2016-04-20 | $0.04891 | $0.04897 | $0.04441 | $0.04577 | $213.18 | $51,294.68 |
| 2016-04-21 | $0.04578 | $0.04578 | $0.03760 | $0.04352 | $475.32 | $48,773.33 |
| 2016-04-22 | $0.04183 | $0.04459 | $0.04069 | $0.04457 | $59.56 | $49,946.82 |
| 2016-04-23 | $0.04458 | $0.04694 | $0.04449 | $0.04607 | $49.33 | $51,623.69 |
| 2016-04-24 | $0.04608 | $0.04964 | $0.04580 | $0.04671 | $34.47 | $52,348.72 |
| 2016-04-25 | $0.04670 | $0.04953 | $0.04537 | $0.04623 | $46.32 | $51,810.27 |
| 2016-04-26 | $0.04615 | $0.04997 | $0.04615 | $0.04978 | $80.05 | $55,781.56 |
| 2016-04-27 | $0.04977 | $0.05179 | $0.04510 | $0.04510 | $105.00 | $50,541.08 |
| 2016-04-28 | $0.04516 | $0.05334 | $0.04431 | $0.05317 | $74.42 | $59,585.33 |
| 2016-04-29 | $0.05317 | $0.05439 | $0.04641 | $0.05438 | $62.36 | $60,934.42 |
| 2016-04-30 | $0.05436 | $0.05442 | $0.05027 | $0.05033 | $11.00 | $56,400.92 |