Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.8326 | $0.8863 | $0.8067 | $0.8452 | $27,045.50 | $7,031,066 |
| 2018-03-02 | $0.8431 | $0.9504 | $0.8384 | $0.9277 | $60,710.80 | $7,721,584 |
| 2018-03-03 | $0.9268 | $0.9532 | $0.8516 | $0.9233 | $57,761.60 | $7,686,791 |
| 2018-03-04 | $0.9269 | $1.03 | $0.9252 | $0.9318 | $47,153.50 | $7,759,991 |
| 2018-03-05 | $0.9274 | $0.9822 | $0.8729 | $0.9089 | $64,590.00 | $7,571,454 |
| 2018-03-06 | $0.9069 | $0.9069 | $0.7418 | $0.7789 | $45,338.30 | $6,502,060 |
| 2018-03-07 | $0.7704 | $0.8144 | $0.7513 | $0.7753 | $27,583.70 | $6,476,541 |
| 2018-03-08 | $0.7746 | $1.04 | $0.7735 | $0.8560 | $655,939 | $7,159,144 |
| 2018-03-09 | $0.8508 | $0.9622 | $0.7668 | $0.8495 | $231,786 | $7,115,658 |
| 2018-03-10 | $0.8477 | $0.9395 | $0.8460 | $0.8497 | $74,962.70 | $7,124,254 |
| 2018-03-11 | $0.8477 | $0.9029 | $0.8258 | $0.8958 | $33,474.10 | $7,523,296 |
| 2018-03-12 | $0.8945 | $0.9038 | $0.8026 | $0.8250 | $71,100.50 | $6,935,291 |
| 2018-03-13 | $0.8218 | $6.43 | $0.8185 | $0.8958 | $150,768 | $7,542,667 |
| 2018-03-14 | $0.8961 | $0.9631 | $0.8031 | $0.8362 | $88,188.10 | $7,050,698 |
| 2018-03-15 | $0.8177 | $0.8764 | $0.7845 | $0.8223 | $67,416.60 | $6,941,126 |
| 2018-03-16 | $0.8219 | $0.8287 | $0.7845 | $0.7845 | $73,399.00 | $6,629,251 |
| 2018-03-17 | $0.7852 | $0.7852 | $0.7209 | $0.7239 | $54,119.40 | $6,124,593 |
| 2018-03-18 | $0.7228 | $0.7228 | $0.5726 | $0.6147 | $96,424.30 | $5,207,412 |
| 2018-03-19 | $0.6135 | $0.6920 | $0.6135 | $0.6612 | $139,307 | $5,606,589 |
| 2018-03-20 | $0.6657 | $0.6745 | $0.6328 | $0.6711 | $113,616 | $5,699,509 |
| 2018-03-21 | $0.6716 | $0.8116 | $0.6711 | $0.7942 | $182,721 | $6,752,438 |
| 2018-03-22 | $0.7931 | $0.8064 | $0.7260 | $0.7307 | $154,364 | $6,222,242 |
| 2018-03-23 | $0.7307 | $0.7447 | $0.7138 | $0.7429 | $113,548 | $6,331,996 |
| 2018-03-24 | $0.7504 | $0.7510 | $0.7091 | $0.7100 | $96,597.70 | $6,060,497 |
| 2018-03-25 | $0.7044 | $0.7085 | $0.6774 | $0.6788 | $69,463.40 | $5,799,953 |
| 2018-03-26 | $0.6785 | $0.6870 | $0.6263 | $0.6428 | $99,768.00 | $5,501,339 |
| 2018-03-27 | $0.6421 | $0.6426 | $0.5445 | $0.5760 | $112,416 | $4,931,057 |
| 2018-03-28 | $0.5760 | $0.5783 | $0.5494 | $0.5536 | $117,895 | $4,739,564 |
| 2018-03-29 | $0.5540 | $0.5544 | $0.5005 | $0.5079 | $57,804.40 | $4,348,169 |
| 2018-03-30 | $0.5073 | $0.5086 | $0.4320 | $0.4517 | $79,556.00 | $3,867,509 |
| 2018-03-31 | $0.4517 | $0.4696 | $0.4455 | $0.4660 | $47,481.90 | $3,990,597 |