Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.4212 | $0.4303 | $0.4138 | $0.4300 | $176,934 | $3,755,106 |
| 2018-06-02 | $0.4299 | $0.4398 | $0.4274 | $0.4397 | $150,957 | $3,839,660 |
| 2018-06-03 | $0.4397 | $0.4525 | $0.4395 | $0.4472 | $129,057 | $3,905,454 |
| 2018-06-04 | $0.4473 | $0.4477 | $0.4313 | $0.4318 | $186,028 | $3,770,634 |
| 2018-06-05 | $0.4319 | $0.4376 | $0.4275 | $0.4376 | $154,041 | $3,821,661 |
| 2018-06-06 | $0.4376 | $1.19 | $0.4366 | $0.4483 | $167,695 | $3,915,354 |
| 2018-06-07 | $0.4485 | $0.4541 | $0.4329 | $0.4337 | $216,336 | $3,791,855 |
| 2018-06-08 | $0.4339 | $0.4345 | $0.1690 | $0.1690 | $207,677 | $1,479,198 |
| 2018-06-09 | $0.1689 | $0.4131 | $0.1689 | $0.2282 | $192,098 | $1,999,800 |
| 2018-06-10 | $0.2285 | $0.2289 | $0.2090 | $0.2276 | $116,474 | $1,995,138 |
| 2018-06-11 | $0.2279 | $0.2293 | $0.2244 | $0.2279 | $225,610 | $1,998,005 |
| 2018-06-12 | $0.2060 | $0.2245 | $0.2052 | $0.2150 | $108,717 | $1,890,228 |
| 2018-06-13 | $0.2156 | $0.2317 | $0.2146 | $0.2211 | $183,898 | $1,945,460 |
| 2018-06-14 | $0.2210 | $0.2279 | $0.1911 | $0.2000 | $170,482 | $1,761,692 |
| 2018-06-15 | $0.1996 | $0.2247 | $0.1895 | $0.1906 | $189,879 | $1,680,949 |
| 2018-06-16 | $0.1899 | $0.1982 | $0.1466 | $0.1963 | $118,389 | $1,733,190 |
| 2018-06-17 | $0.1968 | $0.2031 | $0.1955 | $0.2007 | $184,490 | $1,774,194 |
| 2018-06-18 | $0.2000 | $0.2291 | $0.1985 | $0.2279 | $348,557 | $2,017,308 |
| 2018-06-19 | $0.2278 | $0.2304 | $0.1996 | $0.2004 | $91,048.30 | $1,775,360 |
| 2018-06-20 | $0.2005 | $0.2439 | $0.1951 | $0.2438 | $166,282 | $2,162,832 |
| 2018-06-21 | $0.2439 | $0.2450 | $0.1483 | $0.1484 | $54,791.00 | $1,318,054 |
| 2018-06-22 | $0.1483 | $0.2774 | $0.1435 | $0.2554 | $165,685 | $2,270,623 |
| 2018-06-23 | $0.2554 | $0.2660 | $0.2156 | $0.2266 | $90,009.90 | $2,017,591 |
| 2018-06-24 | $0.2266 | $0.2627 | $0.2091 | $0.2586 | $2,940.01 | $2,304,872 |
| 2018-06-25 | $0.2581 | $0.2803 | $0.2524 | $0.2799 | $142,029 | $2,497,011 |
| 2018-06-26 | $0.2799 | $0.2805 | $0.2430 | $0.2433 | $98,764.50 | $2,172,767 |
| 2018-06-27 | $0.2432 | $0.2455 | $0.2406 | $0.2453 | $55,985.90 | $2,192,920 |
| 2018-06-28 | $0.2453 | $0.2453 | $0.2453 | $0.2453 | $89,146.50 | $2,195,600 |
| 2018-06-29 | $0.2453 | $0.2661 | $0.1770 | $0.2616 | $2,643.83 | $2,344,621 |
| 2018-06-30 | $0.2620 | $0.2730 | $0.2111 | $0.2128 | $28,068.40 | $1,908,890 |