Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.05034 | $0.05079 | $0.04610 | $0.04735 | $40.00 | $53,055.26 |
| 2016-05-02 | $0.04737 | $0.05255 | $0.04490 | $0.04512 | $28.78 | $50,559.12 |
| 2016-05-03 | $0.04513 | $0.04930 | $0.04492 | $0.04582 | $59.19 | $51,340.74 |
| 2016-05-04 | $0.04581 | $0.05401 | $0.04580 | $0.05330 | $333.01 | $59,726.30 |
| 2016-05-05 | $0.05330 | $0.05389 | $0.05325 | $0.05340 | $69.29 | $59,839.82 |
| 2016-05-06 | $0.05340 | $0.05453 | $0.05334 | $0.05434 | $10.01 | $60,889.03 |
| 2016-05-07 | $0.05432 | $0.05627 | $0.04642 | $0.04643 | $70.39 | $52,028.56 |
| 2016-05-08 | $0.04644 | $0.05502 | $0.04355 | $0.04639 | $102.56 | $51,981.72 |
| 2016-05-09 | $0.04638 | $0.04638 | $0.04379 | $0.04387 | $31.30 | $49,162.74 |
| 2016-05-10 | $0.04387 | $0.04390 | $0.04122 | $0.04137 | $21.47 | $46,363.59 |
| 2016-05-11 | $0.04140 | $0.04422 | $0.04139 | $0.04403 | $19.05 | $49,341.03 |
| 2016-05-12 | $0.04404 | $0.04591 | $0.04370 | $0.04554 | $45.31 | $51,033.80 |
| 2016-05-13 | $0.04554 | $0.04582 | $0.04114 | $0.04114 | $131.68 | $46,104.96 |
| 2016-05-14 | $0.04114 | $0.04351 | $0.03986 | $0.04044 | $83.57 | $45,317.40 |
| 2016-05-15 | $0.04044 | $0.05659 | $0.04016 | $0.04911 | $248.63 | $55,028.86 |
| 2016-05-16 | $0.04910 | $0.04910 | $0.03874 | $0.04026 | $260.58 | $45,110.54 |
| 2016-05-17 | $0.04024 | $0.04088 | $0.04021 | $0.04021 | $34.57 | $45,062.02 |
| 2016-05-18 | $0.04021 | $0.04574 | $0.03866 | $0.03872 | $232.76 | $43,391.09 |
| 2016-05-19 | $0.03872 | $0.04035 | $0.03816 | $0.03841 | $31.68 | $43,042.58 |
| 2016-05-20 | $0.03833 | $0.04711 | $0.03773 | $0.03977 | $87.13 | $44,562.90 |
| 2016-05-21 | $0.04104 | $0.04430 | $0.03890 | $0.04427 | $29.08 | $49,603.81 |
| 2016-05-22 | $0.04426 | $0.05655 | $0.03903 | $0.03955 | $420.37 | $44,319.51 |
| 2016-05-23 | $0.03954 | $0.04166 | $0.03949 | $0.04013 | $38.34 | $44,966.76 |
| 2016-05-24 | $0.04012 | $0.04382 | $0.04003 | $0.04331 | $197.21 | $48,528.26 |
| 2016-05-25 | $0.04330 | $0.05835 | $0.04201 | $0.05583 | $437.47 | $62,566.01 |
| 2016-05-26 | $0.05584 | $0.06585 | $0.05397 | $0.05545 | $1,456.89 | $62,134.92 |
| 2016-05-27 | $0.05545 | $0.06926 | $0.05055 | $0.05265 | $526.46 | $58,994.66 |
| 2016-05-28 | $0.05262 | $0.06157 | $0.05257 | $0.05829 | $118.14 | $65,324.48 |
| 2016-05-29 | $0.05823 | $0.06001 | $0.04798 | $0.04864 | $232.47 | $54,502.85 |
| 2016-05-30 | $0.05167 | $0.06222 | $0.04631 | $0.05347 | $418.08 | $59,918.03 |
| 2016-05-31 | $0.05339 | $0.05427 | $0.04620 | $0.04862 | $302.70 | $54,484.47 |