Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.4661 | $0.4735 | $0.4475 | $0.4684 | $47,217.50 | $4,010,843 |
| 2018-04-02 | $0.4697 | $0.4803 | $0.4634 | $0.4692 | $51,325.80 | $4,017,685 |
| 2018-04-03 | $0.4694 | $0.5047 | $0.4663 | $0.4971 | $97,964.00 | $4,256,651 |
| 2018-04-04 | $0.4968 | $0.4970 | $0.4586 | $0.4608 | $68,111.70 | $3,946,434 |
| 2018-04-05 | $0.4609 | $0.4743 | $0.4412 | $0.4535 | $86,460.70 | $3,884,610 |
| 2018-04-06 | $0.4520 | $0.4546 | $0.4333 | $0.4343 | $69,137.30 | $3,726,473 |
| 2018-04-07 | $0.4345 | $0.4463 | $0.3930 | $0.3955 | $45,582.70 | $3,398,771 |
| 2018-04-08 | $0.3958 | $0.4349 | $0.3899 | $0.4206 | $63,570.80 | $3,619,143 |
| 2018-04-09 | $0.4211 | $0.4258 | $0.3866 | $0.3976 | $91,239.20 | $3,422,977 |
| 2018-04-10 | $0.3979 | $0.4086 | $0.3875 | $0.4061 | $61,660.10 | $3,501,405 |
| 2018-04-11 | $0.4064 | $0.4489 | $0.4038 | $0.4311 | $122,107 | $3,718,992 |
| 2018-04-12 | $0.4303 | $0.4963 | $0.4216 | $0.4945 | $112,361 | $4,267,059 |
| 2018-04-13 | $0.4950 | $0.5373 | $0.4917 | $0.5165 | $131,845 | $4,457,855 |
| 2018-04-14 | $0.5165 | $0.5207 | $0.5052 | $0.5058 | $37,269.10 | $4,372,989 |
| 2018-04-15 | $0.5073 | $0.5408 | $0.5045 | $0.5394 | $113,897 | $4,663,418 |
| 2018-04-16 | $0.5365 | $0.5694 | $0.5362 | $0.5665 | $163,671 | $4,898,424 |
| 2018-04-17 | $0.5667 | $0.5839 | $0.5607 | $0.5740 | $107,175 | $4,963,656 |
| 2018-04-18 | $0.5733 | $0.5816 | $0.5624 | $0.5722 | $125,307 | $4,948,866 |
| 2018-04-19 | $0.5725 | $0.5988 | $0.5706 | $0.5892 | $130,473 | $5,095,911 |
| 2018-04-20 | $0.5895 | $0.6235 | $0.5857 | $0.6145 | $127,779 | $5,315,216 |
| 2018-04-21 | $0.6125 | $0.6161 | $0.5695 | $0.5848 | $116,520 | $5,058,231 |
| 2018-04-22 | $0.5854 | $0.5924 | $0.5793 | $0.5855 | $40,744.90 | $5,065,625 |
| 2018-04-23 | $0.5846 | $0.6164 | $0.5823 | $0.6011 | $87,057.40 | $5,200,201 |
| 2018-04-24 | $0.6015 | $0.7008 | $0.6002 | $0.7008 | $102,471 | $6,063,838 |
| 2018-04-25 | $0.6971 | $0.6971 | $0.5568 | $0.5575 | $55,345.40 | $4,823,861 |
| 2018-04-26 | $0.5611 | $0.6214 | $0.5494 | $0.6181 | $36,747.30 | $5,349,087 |
| 2018-04-27 | $0.6188 | $0.6212 | $0.5564 | $0.5564 | $14,264.40 | $4,815,521 |
| 2018-04-28 | $0.5546 | $0.6681 | $0.5368 | $0.6646 | $61,110.60 | $5,759,227 |
| 2018-04-29 | $0.6647 | $0.7062 | $0.6647 | $0.6898 | $61,278.70 | $5,978,220 |
| 2018-04-30 | $0.6895 | $0.6920 | $0.6534 | $0.6919 | $30,120.10 | $5,996,383 |