Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.1499 | $0.1620 | $0.1285 | $0.1285 | $484.21 | $200,079 |
| 2016-08-02 | $0.1285 | $0.1542 | $0.1194 | $0.1224 | $509.52 | $192,502 |
| 2016-08-03 | $0.1232 | $0.1383 | $0.1165 | $0.1287 | $254.12 | $205,232 |
| 2016-08-04 | $0.1287 | $0.1404 | $0.1287 | $0.1344 | $380.17 | $214,417 |
| 2016-08-05 | $0.1344 | $0.1695 | $0.1342 | $0.1599 | $3,206.45 | $255,167 |
| 2016-08-06 | $0.1511 | $0.1646 | $0.1459 | $0.1646 | $398.82 | $263,081 |
| 2016-08-07 | $0.1646 | $0.1718 | $0.1354 | $0.1608 | $302.63 | $257,382 |
| 2016-08-08 | $0.1608 | $0.1643 | $0.1362 | $0.1577 | $284.10 | $252,668 |
| 2016-08-09 | $0.1578 | $0.1621 | $0.1354 | $0.1478 | $200.39 | $236,932 |
| 2016-08-10 | $0.1478 | $0.1619 | $0.1376 | $0.1528 | $81.71 | $245,087 |
| 2016-08-11 | $0.1528 | $0.1656 | $0.1362 | $0.1627 | $444.11 | $261,083 |
| 2016-08-12 | $0.1626 | $0.1840 | $0.1589 | $0.1722 | $2,038.53 | $276,524 |
| 2016-08-13 | $0.1722 | $0.1846 | $0.1590 | $0.1833 | $348.44 | $294,382 |
| 2016-08-14 | $0.1833 | $0.1833 | $0.1612 | $0.1670 | $331.06 | $268,444 |
| 2016-08-15 | $0.1670 | $0.1710 | $0.1466 | $0.1637 | $703.54 | $265,685 |
| 2016-08-16 | $0.1637 | $0.1658 | $0.1439 | $0.1542 | $216.06 | $250,413 |
| 2016-08-17 | $0.1543 | $0.1554 | $0.1390 | $0.1540 | $542.39 | $250,150 |
| 2016-08-18 | $0.1540 | $0.1610 | $0.1435 | $0.1572 | $303.51 | $256,315 |
| 2016-08-19 | $0.1572 | $0.1616 | $0.1442 | $0.1503 | $232.58 | $245,238 |
| 2016-08-20 | $0.1503 | $0.1548 | $0.1388 | $0.1506 | $266.38 | $245,919 |
| 2016-08-21 | $0.1506 | $0.1642 | $0.1451 | $0.1642 | $143.03 | $268,268 |
| 2016-08-22 | $0.1642 | $0.1744 | $0.1472 | $0.1702 | $1,788.42 | $278,144 |
| 2016-08-23 | $0.1702 | $0.1731 | $0.1516 | $0.1520 | $888.36 | $248,617 |
| 2016-08-24 | $0.1520 | $0.1711 | $0.1484 | $0.1555 | $115.24 | $254,293 |
| 2016-08-25 | $0.1555 | $0.1572 | $0.1544 | $0.1570 | $29.12 | $257,018 |
| 2016-08-26 | $0.1570 | $0.1629 | $0.1303 | $0.1400 | $857.98 | $229,175 |
| 2016-08-27 | $0.1400 | $0.1460 | $0.1382 | $0.1436 | $40.85 | $235,337 |
| 2016-08-28 | $0.1436 | $0.1464 | $0.1379 | $0.1436 | $148.74 | $235,430 |
| 2016-08-29 | $0.1436 | $0.1611 | $0.1268 | $0.1338 | $282.69 | $219,446 |
| 2016-08-30 | $0.1338 | $0.1482 | $0.1338 | $0.1445 | $70.78 | $237,310 |
| 2016-08-31 | $0.1445 | $0.1488 | $0.1427 | $0.1446 | $156.34 | $237,991 |