Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.3015 | $0.4094 | $0.2902 | $0.3771 | $16,606.80 | $2,669,625 |
| 2017-11-02 | $0.3769 | $0.3955 | $0.3395 | $0.3683 | $15,748.00 | $2,608,361 |
| 2017-11-03 | $0.3679 | $0.4041 | $0.3679 | $0.3931 | $7,456.62 | $2,784,141 |
| 2017-11-04 | $0.3921 | $0.4324 | $0.3798 | $0.4070 | $4,393.10 | $2,883,042 |
| 2017-11-05 | $0.4063 | $0.5464 | $0.3773 | $0.4816 | $88,342.30 | $3,411,495 |
| 2017-11-06 | $0.4827 | $0.5441 | $0.4350 | $0.4474 | $67,339.10 | $3,169,557 |
| 2017-11-07 | $0.4467 | $0.4987 | $0.4073 | $0.4719 | $31,113.60 | $3,349,977 |
| 2017-11-08 | $0.4705 | $0.5096 | $0.4450 | $0.4968 | $43,891.30 | $3,528,868 |
| 2017-11-09 | $0.4963 | $0.5050 | $0.4690 | $0.4837 | $34,056.30 | $3,436,186 |
| 2017-11-10 | $0.4851 | $0.5008 | $0.4337 | $0.4423 | $6,565.00 | $3,143,444 |
| 2017-11-11 | $0.4407 | $0.4517 | $0.4100 | $0.4336 | $17,751.40 | $3,082,614 |
| 2017-11-12 | $0.4341 | $0.4341 | $0.3718 | $0.3906 | $7,134.93 | $2,776,942 |
| 2017-11-13 | $0.3911 | $0.4766 | $0.3911 | $0.4635 | $65,989.20 | $3,296,363 |
| 2017-11-14 | $0.4645 | $0.4863 | $0.4448 | $0.4667 | $11,691.80 | $3,321,040 |
| 2017-11-15 | $0.4670 | $0.5479 | $0.4608 | $0.5403 | $23,893.60 | $3,850,283 |
| 2017-11-16 | $0.5313 | $0.5352 | $0.4680 | $0.4736 | $14,695.90 | $3,383,263 |
| 2017-11-17 | $0.4728 | $0.4850 | $0.2977 | $0.4718 | $56,408.50 | $3,378,462 |
| 2017-11-18 | $0.4700 | $0.5152 | $0.4453 | $0.4721 | $51,388.80 | $3,385,790 |
| 2017-11-19 | $0.4713 | $0.4796 | $0.4538 | $0.4635 | $14,914.00 | $3,331,722 |
| 2017-11-20 | $0.4633 | $0.4782 | $0.3670 | $0.4323 | $73,444.10 | $3,114,223 |
| 2017-11-21 | $0.4323 | $0.4367 | $0.3983 | $0.4045 | $22,638.10 | $2,919,422 |
| 2017-11-22 | $0.4055 | $0.4358 | $0.3956 | $0.4032 | $14,209.10 | $2,915,743 |
| 2017-11-23 | $0.4031 | $0.4912 | $0.3895 | $0.4284 | $72,171.00 | $3,099,308 |
| 2017-11-24 | $0.4278 | $0.4419 | $0.4047 | $0.4291 | $17,030.20 | $3,105,260 |
| 2017-11-25 | $0.4283 | $0.4684 | $0.4256 | $0.4645 | $19,092.80 | $3,361,394 |
| 2017-11-26 | $0.4643 | $0.5120 | $0.4370 | $0.4895 | $24,939.00 | $3,542,762 |
| 2017-11-27 | $0.4896 | $0.5897 | $0.4471 | $0.5516 | $276,538 | $3,992,841 |
| 2017-11-28 | $0.5529 | $0.6295 | $0.5261 | $0.5422 | $69,386.20 | $3,925,087 |
| 2017-11-29 | $0.5416 | $0.5984 | $0.4421 | $0.4434 | $44,274.00 | $3,210,531 |
| 2017-11-30 | $0.4502 | $0.5257 | $0.4220 | $0.4657 | $14,204.30 | $3,371,742 |