Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.6923 | $0.7524 | $0.6807 | $0.7248 | $74,906.20 | $6,281,080 |
| 2018-05-02 | $0.7239 | $0.7363 | $0.6905 | $0.6963 | $50,760.40 | $6,034,810 |
| 2018-05-03 | $0.6959 | $0.9382 | $0.6926 | $0.9346 | $25,150.80 | $8,100,188 |
| 2018-05-04 | $0.9343 | $0.9343 | $0.7019 | $0.7097 | $49,637.30 | $6,150,593 |
| 2018-05-05 | $0.7095 | $0.7225 | $0.6994 | $0.7093 | $11,610.90 | $6,147,046 |
| 2018-05-06 | $0.7098 | $0.7143 | $0.6026 | $0.6538 | $34,241.90 | $5,666,334 |
| 2018-05-07 | $0.6483 | $0.6676 | $0.6261 | $0.6639 | $13,364.50 | $5,753,910 |
| 2018-05-08 | $0.6652 | $0.6744 | $0.5840 | $0.6047 | $63,745.10 | $5,240,983 |
| 2018-05-09 | $0.6038 | $0.6422 | $0.5701 | $0.6393 | $55,924.50 | $5,540,938 |
| 2018-05-10 | $0.6405 | $0.6505 | $0.6212 | $0.6216 | $91,666.50 | $5,387,612 |
| 2018-05-11 | $0.6217 | $0.6263 | $0.5433 | $0.5441 | $69,117.10 | $4,715,976 |
| 2018-05-12 | $0.5432 | $0.5539 | $0.5250 | $0.5505 | $59,905.70 | $4,770,861 |
| 2018-05-13 | $0.5503 | $0.5682 | $0.5475 | $0.5572 | $43,824.60 | $4,829,526 |
| 2018-05-14 | $0.5571 | $0.5818 | $0.5391 | $0.5658 | $99,682.30 | $4,904,228 |
| 2018-05-15 | $0.5653 | $0.5815 | $0.5519 | $0.5534 | $68,547.90 | $4,796,191 |
| 2018-05-16 | $0.5532 | $0.5532 | $0.5319 | $0.5339 | $108,618 | $4,627,317 |
| 2018-05-17 | $0.5340 | $0.5470 | $0.5152 | $0.5410 | $175,034 | $4,688,984 |
| 2018-05-18 | $0.5412 | $0.5519 | $0.5374 | $0.5512 | $217,547 | $4,777,051 |
| 2018-05-19 | $0.5512 | $0.5759 | $0.5471 | $0.5675 | $139,244 | $4,918,927 |
| 2018-05-20 | $0.5680 | $0.5856 | $0.5645 | $0.5747 | $191,610 | $4,981,097 |
| 2018-05-21 | $0.5750 | $0.6017 | $0.5750 | $0.5949 | $150,615 | $5,156,282 |
| 2018-05-22 | $0.5949 | $0.6152 | $0.5874 | $0.5976 | $299,409 | $5,179,259 |
| 2018-05-23 | $0.5973 | $0.5991 | $0.5287 | $0.5306 | $139,530 | $4,598,744 |
| 2018-05-24 | $0.5300 | $0.5797 | $0.5217 | $0.5777 | $171,638 | $5,007,429 |
| 2018-05-25 | $0.5783 | $0.6243 | $0.5176 | $0.5220 | $176,225 | $4,524,204 |
| 2018-05-26 | $0.5215 | $0.5215 | $0.4906 | $0.5013 | $159,056 | $4,345,076 |
| 2018-05-27 | $0.5014 | $0.5073 | $0.4710 | $0.4777 | $185,904 | $4,140,810 |
| 2018-05-28 | $0.4778 | $0.4798 | $0.4553 | $0.4565 | $153,410 | $3,956,816 |
| 2018-05-29 | $0.4564 | $0.4923 | $0.4553 | $0.4903 | $253,048 | $4,250,144 |
| 2018-05-30 | $0.4905 | $0.4947 | $0.4278 | $0.4317 | $233,594 | $3,741,733 |
| 2018-05-31 | $0.4314 | $0.4393 | $0.4196 | $0.4210 | $220,900 | $3,676,274 |