Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.4633 | $0.5250 | $0.4246 | $0.5250 | $8,832.31 | $3,802,130 |
| 2017-12-02 | $0.5246 | $0.5649 | $0.4897 | $0.5649 | $15,085.20 | $4,091,184 |
| 2017-12-03 | $0.5593 | $0.5954 | $0.5106 | $0.5357 | $13,161.30 | $3,880,153 |
| 2017-12-04 | $0.5357 | $0.6797 | $0.5317 | $0.6644 | $72,799.10 | $4,815,935 |
| 2017-12-05 | $0.6505 | $0.9084 | $0.5941 | $0.9084 | $730,347 | $6,589,638 |
| 2017-12-06 | $0.9007 | $1.21 | $0.7617 | $1.12 | $723,059 | $8,112,224 |
| 2017-12-07 | $1.09 | $1.60 | $0.9476 | $1.54 | $773,839 | $11,238,111 |
| 2017-12-08 | $1.54 | $1.62 | $0.9989 | $1.08 | $467,244 | $7,872,036 |
| 2017-12-09 | $1.07 | $1.88 | $1.00 | $1.71 | $942,528 | $12,568,786 |
| 2017-12-10 | $1.71 | $2.11 | $1.36 | $1.54 | $955,833 | $11,280,877 |
| 2017-12-11 | $1.52 | $1.74 | $1.31 | $1.34 | $444,092 | $9,855,100 |
| 2017-12-12 | $1.34 | $1.44 | $1.26 | $1.38 | $179,129 | $10,186,028 |
| 2017-12-13 | $1.38 | $2.51 | $1.26 | $2.40 | $758,992 | $17,715,803 |
| 2017-12-14 | $2.74 | $3.15 | $1.87 | $2.32 | $2,572,170 | $17,127,223 |
| 2017-12-15 | $2.28 | $2.80 | $2.28 | $2.41 | $607,208 | $17,806,593 |
| 2017-12-16 | $2.41 | $3.02 | $2.20 | $2.37 | $563,985 | $17,603,064 |
| 2017-12-17 | $2.36 | $2.58 | $2.33 | $2.35 | $201,851 | $17,493,558 |
| 2017-12-18 | $2.36 | $2.48 | $2.20 | $2.44 | $206,966 | $18,187,169 |
| 2017-12-19 | $2.44 | $2.47 | $2.05 | $2.14 | $158,603 | $15,981,451 |
| 2017-12-20 | $2.11 | $2.28 | $1.94 | $2.19 | $123,351 | $16,327,678 |
| 2017-12-21 | $2.20 | $2.43 | $1.96 | $2.10 | $411,679 | $15,710,793 |
| 2017-12-22 | $2.11 | $2.13 | $1.17 | $1.68 | $178,998 | $12,587,596 |
| 2017-12-23 | $1.70 | $2.11 | $1.67 | $1.94 | $82,219.50 | $14,569,127 |
| 2017-12-24 | $1.96 | $1.96 | $1.49 | $1.88 | $87,480.80 | $14,138,048 |
| 2017-12-25 | $1.88 | $2.32 | $1.79 | $2.26 | $148,648 | $17,053,623 |
| 2017-12-26 | $2.26 | $2.43 | $2.03 | $2.23 | $187,273 | $16,832,387 |
| 2017-12-27 | $2.31 | $2.46 | $2.10 | $2.33 | $79,328.80 | $17,590,136 |
| 2017-12-28 | $2.34 | $2.35 | $1.87 | $2.32 | $105,956 | $17,521,219 |
| 2017-12-29 | $2.32 | $2.50 | $2.28 | $2.35 | $155,784 | $17,767,267 |
| 2017-12-30 | $2.34 | $2.35 | $1.96 | $2.10 | $119,682 | $15,933,250 |
| 2017-12-31 | $2.10 | $2.34 | $2.04 | $2.28 | $55,613.60 | $17,298,120 |