Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.2128 | $0.2253 | $0.1454 | $0.1462 | $72,325.10 | $1,313,178 |
| 2018-07-02 | $0.1462 | $0.3129 | $0.1458 | $0.2600 | $73,379.40 | $2,337,967 |
| 2018-07-03 | $0.2588 | $0.2613 | $0.1508 | $0.1511 | $103,206 | $1,360,409 |
| 2018-07-04 | $0.1511 | $0.1518 | $0.1496 | $0.1511 | $24,935.40 | $1,361,226 |
| 2018-07-05 | $0.1511 | $0.1511 | $0.1423 | $0.1438 | $73,640.80 | $1,297,273 |
| 2018-07-06 | $0.1438 | $0.2468 | $0.1421 | $0.1655 | $90,400.50 | $1,494,318 |
| 2018-07-07 | $0.1652 | $0.1660 | $0.1307 | $0.1353 | $5,750.40 | $1,223,409 |
| 2018-07-08 | $0.1352 | $0.1994 | $0.08423 | $0.1258 | $10,493.10 | $1,138,578 |
| 2018-07-09 | $0.1209 | $0.1760 | $0.1082 | $0.1333 | $104,955 | $1,208,314 |
| 2018-07-10 | $0.1333 | $0.1335 | $0.08103 | $0.08103 | $54,720.50 | $735,022 |
| 2018-07-11 | $0.07121 | $0.1117 | $0.07121 | $0.08846 | $6,514.60 | $803,402 |
| 2018-07-12 | $0.08845 | $0.09669 | $0.08536 | $0.08906 | $40,866.40 | $809,650 |
| 2018-07-13 | $0.08914 | $0.08949 | $0.07687 | $0.07755 | $43,425.30 | $705,803 |
| 2018-07-14 | $0.07734 | $0.08399 | $0.06693 | $0.06877 | $2,818.67 | $626,503 |
| 2018-07-15 | $0.06875 | $0.08639 | $0.06866 | $0.07927 | $2,560.65 | $722,889 |
| 2018-07-16 | $0.07935 | $0.08530 | $0.07180 | $0.07863 | $1,630.04 | $717,875 |
| 2018-07-17 | $0.07602 | $0.1230 | $0.07404 | $0.1229 | $59,715.20 | $1,123,043 |
| 2018-07-18 | $0.1228 | $0.1230 | $0.08872 | $0.09699 | $62,462.60 | $887,246 |
| 2018-07-19 | $0.09635 | $0.1038 | $0.09422 | $0.09498 | $70,588.50 | $869,729 |
| 2018-07-20 | $0.09505 | $0.2716 | $0.09402 | $0.1917 | $88,269.50 | $1,757,534 |
| 2018-07-21 | $0.1917 | $0.2197 | $0.1813 | $0.1965 | $27,528.50 | $1,803,524 |
| 2018-07-22 | $0.1965 | $0.2041 | $0.1773 | $0.1847 | $16,886.90 | $1,696,362 |
| 2018-07-23 | $0.1844 | $0.2138 | $0.1773 | $0.1788 | $24,430.00 | $1,644,731 |
| 2018-07-24 | $0.1790 | $0.1928 | $0.1681 | $0.1928 | $73,359.40 | $1,774,784 |
| 2018-07-25 | $0.1892 | $0.1945 | $0.1602 | $0.1719 | $56,985.60 | $1,584,112 |
| 2018-07-26 | $0.1718 | $0.1854 | $0.1420 | $0.1435 | $49,278.00 | $1,323,750 |
| 2018-07-27 | $0.1433 | $0.1668 | $0.1369 | $0.1639 | $65,552.40 | $1,513,969 |
| 2018-07-28 | $0.1758 | $0.1758 | $0.1485 | $0.1498 | $7,602.58 | $1,385,155 |
| 2018-07-29 | $0.1501 | $0.1526 | $0.1295 | $0.1342 | $8,387.98 | $1,241,831 |
| 2018-07-30 | $0.1343 | $0.1434 | $0.1166 | $0.1204 | $31,039.50 | $1,115,539 |
| 2018-07-31 | $0.1202 | $0.1369 | $0.1113 | $0.1265 | $53,541.10 | $1,172,470 |