Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.04862 | $0.05408 | $0.04855 | $0.05272 | $97.83 | $59,079.04 |
| 2016-06-02 | $0.05263 | $0.08862 | $0.05156 | $0.06988 | $1,587.03 | $78,304.84 |
| 2016-06-03 | $0.06853 | $0.08115 | $0.06801 | $0.07559 | $450.38 | $84,703.46 |
| 2016-06-04 | $0.07560 | $0.08648 | $0.07315 | $0.08051 | $424.19 | $90,218.27 |
| 2016-06-05 | $0.08045 | $0.08839 | $0.07399 | $0.07401 | $564.23 | $82,939.30 |
| 2016-06-06 | $0.07401 | $0.07781 | $0.06823 | $0.07181 | $57.53 | $80,469.95 |
| 2016-06-07 | $0.07182 | $0.07418 | $0.06471 | $0.07162 | $37.31 | $80,254.12 |
| 2016-06-08 | $0.07162 | $0.08199 | $0.06621 | $0.07200 | $118.71 | $80,680.51 |
| 2016-06-09 | $0.07198 | $0.08644 | $0.06549 | $0.07382 | $227.29 | $82,721.91 |
| 2016-06-10 | $0.07382 | $0.07459 | $0.06588 | $0.06588 | $90.67 | $73,828.71 |
| 2016-06-11 | $0.06775 | $0.07126 | $0.06630 | $0.07126 | $40.55 | $79,850.82 |
| 2016-06-12 | $0.06971 | $0.08529 | $0.06277 | $0.07374 | $1,701.90 | $82,628.79 |
| 2016-06-13 | $0.07379 | $0.07592 | $0.06819 | $0.07043 | $128.48 | $78,923.19 |
| 2016-06-14 | $0.1053 | $0.1053 | $0.06933 | $0.07761 | $362.30 | $86,974.92 |
| 2016-06-15 | $0.07758 | $0.08174 | $0.06731 | $0.06999 | $146.69 | $78,428.89 |
| 2016-06-16 | $0.07003 | $0.09045 | $0.07003 | $0.07665 | $662.24 | $85,897.69 |
| 2016-06-17 | $0.07667 | $0.07849 | $0.06214 | $0.07266 | $1,291.77 | $81,419.77 |
| 2016-06-18 | $0.07261 | $0.07451 | $0.06462 | $0.06668 | $142.23 | $87,564.09 |
| 2016-06-19 | $0.06666 | $0.07540 | $0.06431 | $0.06682 | $496.13 | $87,741.23 |
| 2016-06-20 | $0.06685 | $0.07542 | $0.06452 | $0.06955 | $88.49 | $91,329.33 |
| 2016-06-21 | $0.06954 | $0.08837 | $0.06465 | $0.07703 | $425.68 | $101,151 |
| 2016-06-22 | $0.07467 | $0.08756 | $0.06060 | $0.06067 | $254.62 | $79,673.56 |
| 2016-06-23 | $0.06149 | $0.06966 | $0.05582 | $0.06812 | $377.86 | $89,449.21 |
| 2016-06-24 | $0.06813 | $0.08426 | $0.06449 | $0.06752 | $403.87 | $88,663.83 |
| 2016-06-25 | $0.06735 | $0.07880 | $0.06599 | $0.06687 | $257.92 | $87,804.00 |
| 2016-06-26 | $0.06684 | $0.06693 | $0.05955 | $0.05999 | $90.33 | $78,771.57 |
| 2016-06-27 | $0.05992 | $0.06905 | $0.05908 | $0.06700 | $348.87 | $87,975.36 |
| 2016-06-28 | $0.06763 | $0.06919 | $0.06117 | $0.06709 | $198.26 | $88,092.23 |
| 2016-06-29 | $0.06707 | $0.06707 | $0.06004 | $0.06595 | $57.63 | $86,601.71 |
| 2016-06-30 | $0.06597 | $0.07751 | $0.06401 | $0.07449 | $171.38 | $97,811.81 |