Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.07441 | $0.07723 | $0.07114 | $0.07218 | $1,054.07 | $94,780.21 |
| 2016-07-02 | $0.07221 | $0.07793 | $0.06979 | $0.07396 | $575.36 | $97,124.66 |
| 2016-07-03 | $0.07401 | $0.08671 | $0.07226 | $0.07474 | $1,263.42 | $98,142.33 |
| 2016-07-04 | $0.07489 | $0.07879 | $0.07161 | $0.07859 | $549.64 | $103,201 |
| 2016-07-05 | $0.07863 | $0.1004 | $0.07802 | $0.08447 | $2,943.23 | $110,917 |
| 2016-07-06 | $0.08448 | $0.1016 | $0.08194 | $0.08599 | $563.35 | $112,915 |
| 2016-07-07 | $0.08603 | $0.08740 | $0.07853 | $0.08188 | $181.06 | $107,515 |
| 2016-07-08 | $0.08199 | $0.08604 | $0.07389 | $0.07782 | $633.41 | $102,184 |
| 2016-07-09 | $0.07780 | $0.07780 | $0.06143 | $0.06359 | $1,744.95 | $83,506.55 |
| 2016-07-10 | $0.06360 | $0.1088 | $0.06353 | $0.07453 | $3,126.02 | $97,867.10 |
| 2016-07-11 | $0.07143 | $0.07994 | $0.06859 | $0.07097 | $662.93 | $93,187.01 |
| 2016-07-12 | $0.07096 | $0.07552 | $0.06139 | $0.07238 | $965.76 | $95,046.91 |
| 2016-07-13 | $0.07238 | $0.07244 | $0.06356 | $0.06604 | $286.85 | $86,717.53 |
| 2016-07-14 | $0.06592 | $0.06660 | $0.06032 | $0.06467 | $206.54 | $84,915.53 |
| 2016-07-15 | $0.06470 | $0.1128 | $0.06302 | $0.09737 | $8,669.24 | $127,854 |
| 2016-07-16 | $0.09999 | $0.4173 | $0.09758 | $0.2616 | $443,998 | $343,477 |
| 2016-07-17 | $0.2643 | $0.3584 | $0.2405 | $0.2641 | $201,244 | $346,754 |
| 2016-07-18 | $0.2643 | $0.2902 | $0.1688 | $0.1743 | $37,943.40 | $228,932 |
| 2016-07-19 | $0.1743 | $0.2119 | $0.1412 | $0.1892 | $20,665.90 | $248,429 |
| 2016-07-20 | $0.1864 | $0.2683 | $0.1864 | $0.2297 | $46,889.40 | $301,580 |
| 2016-07-21 | $0.2296 | $0.2495 | $0.2063 | $0.2345 | $33,047.10 | $307,961 |
| 2016-07-22 | $0.2345 | $0.2345 | $0.2018 | $0.2030 | $11,357.30 | $266,583 |
| 2016-07-23 | $0.2030 | $0.2051 | $0.1496 | $0.1693 | $4,414.55 | $250,061 |
| 2016-07-24 | $0.1693 | $0.2056 | $0.1657 | $0.1861 | $10,279.40 | $275,019 |
| 2016-07-25 | $0.1783 | $0.1879 | $0.1625 | $0.1703 | $1,442.02 | $254,047 |
| 2016-07-26 | $0.1703 | $0.2293 | $0.1564 | $0.1759 | $10,122.90 | $264,900 |
| 2016-07-27 | $0.1759 | $0.1764 | $0.1486 | $0.1574 | $918.05 | $237,928 |
| 2016-07-28 | $0.1574 | $0.1840 | $0.1433 | $0.1449 | $1,649.63 | $221,929 |
| 2016-07-29 | $0.1449 | $0.1774 | $0.1447 | $0.1620 | $395.96 | $249,452 |
| 2016-07-30 | $0.1620 | $0.1776 | $0.1511 | $0.1673 | $165.60 | $257,709 |
| 2016-07-31 | $0.1673 | $0.1673 | $0.1326 | $0.1498 | $1,190.53 | $230,719 |