Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.57 | $1.58 | $1.19 | $1.39 | $14,055.50 | $11,153,317 |
| 2018-02-02 | $1.39 | $1.39 | $1.11 | $1.28 | $29,873.10 | $10,292,357 |
| 2018-02-03 | $1.28 | $1.42 | $1.17 | $1.36 | $3,947.12 | $10,954,760 |
| 2018-02-04 | $1.38 | $1.39 | $1.17 | $1.19 | $3,595.21 | $9,607,948 |
| 2018-02-05 | $1.18 | $1.20 | $0.8532 | $0.8868 | $34,803.00 | $7,159,185 |
| 2018-02-06 | $0.8879 | $0.9106 | $0.6951 | $0.8717 | $63,727.70 | $7,045,663 |
| 2018-02-07 | $0.8630 | $1.03 | $0.8236 | $0.9310 | $34,480.90 | $7,535,431 |
| 2018-02-08 | $0.9274 | $1.01 | $0.9143 | $0.9763 | $49,012.60 | $7,914,490 |
| 2018-02-09 | $0.9654 | $1.05 | $0.9078 | $1.04 | $46,346.60 | $8,461,724 |
| 2018-02-10 | $1.02 | $1.09 | $0.8639 | $0.9260 | $23,890.00 | $7,523,871 |
| 2018-02-11 | $0.9169 | $0.9169 | $0.8309 | $0.8361 | $35,940.00 | $6,799,363 |
| 2018-02-12 | $0.8414 | $0.8567 | $0.6768 | $0.8296 | $23,718.40 | $6,757,100 |
| 2018-02-13 | $0.8291 | $0.8666 | $0.8060 | $0.8387 | $13,961.10 | $6,836,528 |
| 2018-02-14 | $0.8366 | $0.9097 | $0.8299 | $0.9074 | $13,351.30 | $7,405,195 |
| 2018-02-15 | $0.9079 | $1.00 | $0.8977 | $0.9665 | $30,800.70 | $7,899,160 |
| 2018-02-16 | $0.9624 | $0.9928 | $0.7154 | $0.8934 | $17,316.60 | $7,315,851 |
| 2018-02-17 | $0.8932 | $0.9606 | $0.8594 | $0.9161 | $23,792.80 | $7,514,868 |
| 2018-02-18 | $0.9162 | $0.9573 | $0.8171 | $0.8824 | $14,856.00 | $7,245,087 |
| 2018-02-19 | $0.8791 | $0.9122 | $0.8518 | $0.8961 | $48,367.40 | $7,360,400 |
| 2018-02-20 | $0.8968 | $0.9384 | $0.8373 | $0.8569 | $49,849.00 | $7,048,320 |
| 2018-02-21 | $0.8559 | $0.8622 | $0.7241 | $0.7556 | $31,102.70 | $6,222,368 |
| 2018-02-22 | $0.7549 | $0.7773 | $0.6734 | $0.6772 | $8,032.30 | $5,583,278 |
| 2018-02-23 | $0.6799 | $0.7210 | $0.6571 | $0.6969 | $10,703.10 | $5,752,528 |
| 2018-02-24 | $0.7019 | $0.7496 | $0.6951 | $0.7059 | $5,106.44 | $5,834,628 |
| 2018-02-25 | $0.7052 | $0.8392 | $0.6852 | $0.7722 | $50,545.70 | $6,392,654 |
| 2018-02-26 | $0.7731 | $0.8098 | $0.7056 | $0.7868 | $20,502.40 | $6,520,166 |
| 2018-02-27 | $0.7888 | $0.8247 | $0.7706 | $0.8031 | $11,553.20 | $6,664,914 |
| 2018-02-28 | $0.8024 | $0.9741 | $0.7925 | $0.8315 | $93,363.70 | $6,904,460 |