Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1266 | $0.1284 | $0.1118 | $0.1124 | $29,480.30 | $1,042,693 |
| 2018-08-02 | $0.1156 | $0.1243 | $0.1071 | $0.1174 | $39,790.30 | $1,090,646 |
| 2018-08-03 | $0.1174 | $0.1184 | $0.1091 | $0.1094 | $28,096.10 | $1,017,637 |
| 2018-08-04 | $0.1096 | $0.1128 | $0.09976 | $0.1019 | $9,939.61 | $948,512 |
| 2018-08-05 | $0.1020 | $0.1118 | $0.09836 | $0.1049 | $5,859.21 | $976,952 |
| 2018-08-06 | $0.1050 | $0.1179 | $0.1047 | $0.1165 | $59,712.60 | $1,086,066 |
| 2018-08-07 | $0.1164 | $0.1371 | $0.1044 | $0.1079 | $14,416.30 | $1,006,813 |
| 2018-08-08 | $0.1080 | $0.1210 | $0.09934 | $0.1057 | $5,844.52 | $987,765 |
| 2018-08-09 | $0.1060 | $0.1165 | $0.1022 | $0.1073 | $16,865.90 | $1,003,605 |
| 2018-08-10 | $0.1072 | $0.1131 | $0.09666 | $0.09934 | $23,334.40 | $929,636 |
| 2018-08-11 | $0.09924 | $0.1039 | $0.09453 | $0.09950 | $3,135.95 | $931,985 |
| 2018-08-12 | $0.09920 | $0.1164 | $0.09826 | $0.1019 | $7,522.27 | $955,340 |
| 2018-08-13 | $0.1019 | $0.1074 | $0.09899 | $0.1070 | $10,424.50 | $1,004,031 |
| 2018-08-14 | $0.1069 | $0.1071 | $0.09422 | $0.09806 | $13,269.10 | $921,108 |
| 2018-08-15 | $0.09797 | $0.1120 | $0.09797 | $0.1024 | $26,723.50 | $963,324 |
| 2018-08-16 | $0.1023 | $0.1086 | $0.09955 | $0.1026 | $3,709.49 | $965,430 |
| 2018-08-17 | $0.1065 | $0.1122 | $0.1015 | $0.1120 | $21,023.20 | $1,055,416 |
| 2018-08-18 | $0.1123 | $0.1159 | $0.1053 | $0.1104 | $38,389.10 | $1,040,770 |
| 2018-08-19 | $0.1104 | $0.1129 | $0.1048 | $0.1125 | $17,351.50 | $1,062,021 |
| 2018-08-20 | $0.1123 | $0.1575 | $0.1064 | $0.1535 | $57,623.50 | $1,450,528 |
| 2018-08-21 | $0.1533 | $0.1533 | $0.1286 | $0.1412 | $49,899.50 | $1,335,289 |
| 2018-08-22 | $0.1412 | $0.1489 | $0.1211 | $0.1284 | $30,860.30 | $1,215,517 |
| 2018-08-23 | $0.1283 | $0.1342 | $0.1200 | $0.1246 | $11,594.00 | $1,180,445 |
| 2018-08-24 | $0.1247 | $0.1287 | $0.1202 | $0.1216 | $28,235.40 | $1,153,031 |
| 2018-08-25 | $0.1214 | $0.1281 | $0.1207 | $0.1266 | $10,842.40 | $1,201,404 |
| 2018-08-26 | $0.1268 | $0.1271 | $0.1144 | $0.1152 | $20,505.40 | $1,094,669 |
| 2018-08-27 | $0.1151 | $0.1251 | $0.1076 | $0.1246 | $50,301.30 | $1,184,836 |
| 2018-08-28 | $0.1243 | $0.1264 | $0.1129 | $0.1238 | $39,176.40 | $1,178,950 |
| 2018-08-29 | $0.1239 | $0.1268 | $0.1165 | $0.1192 | $18,938.40 | $1,135,536 |
| 2018-08-30 | $0.1192 | $0.1215 | $0.1121 | $0.1168 | $39,436.10 | $1,114,330 |
| 2018-08-31 | $0.1169 | $0.1270 | $0.1143 | $0.1229 | $17,944.10 | $1,173,532 |