Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1228 | $0.1312 | $0.1176 | $0.1288 | $13,396.10 | $1,230,524 |
| 2018-09-02 | $0.1288 | $0.1315 | $0.1193 | $0.1235 | $2,723.39 | $1,181,519 |
| 2018-09-03 | $0.1235 | $0.2035 | $0.1223 | $0.1816 | $48,807.30 | $1,738,439 |
| 2018-09-04 | $0.1826 | $0.2798 | $0.1595 | $0.1774 | $230,155 | $1,699,997 |
| 2018-09-05 | $0.1776 | $0.1777 | $0.1346 | $0.1368 | $26,782.70 | $1,311,918 |
| 2018-09-06 | $0.1371 | $0.1371 | $0.1160 | $0.1235 | $4,251.78 | $1,185,051 |
| 2018-09-07 | $0.1233 | $0.1286 | $0.1184 | $0.1224 | $4,969.93 | $1,175,924 |
| 2018-09-08 | $0.1226 | $0.1664 | $0.1126 | $0.1425 | $17,478.60 | $1,369,864 |
| 2018-09-09 | $0.1424 | $0.1454 | $0.1220 | $0.1264 | $8,944.25 | $1,214,871 |
| 2018-09-10 | $0.1282 | $0.1541 | $0.1280 | $0.1458 | $41,371.10 | $1,402,289 |
| 2018-09-11 | $0.1461 | $0.1528 | $0.1258 | $0.1312 | $52,110.30 | $1,261,091 |
| 2018-09-12 | $0.1312 | $0.1363 | $0.1230 | $0.1326 | $7,196.52 | $1,274,562 |
| 2018-09-13 | $0.1327 | $0.1355 | $0.1257 | $0.1352 | $53,051.60 | $1,304,794 |
| 2018-09-14 | $0.1351 | $0.1356 | $0.1202 | $0.1288 | $37,472.70 | $1,244,542 |
| 2018-09-15 | $0.1287 | $0.1390 | $0.1178 | $0.1291 | $50,414.20 | $1,248,086 |
| 2018-09-16 | $0.1295 | $0.1437 | $0.1286 | $0.1382 | $28,064.30 | $1,336,437 |
| 2018-09-17 | $0.1385 | $0.1391 | $0.09675 | $0.09730 | $27,329.30 | $941,953 |
| 2018-09-18 | $0.09731 | $0.1063 | $0.04897 | $0.05936 | $50,043.30 | $575,133 |
| 2018-09-19 | $0.05939 | $0.05939 | $0.03290 | $0.03878 | $71,153.80 | $376,053 |
| 2018-09-20 | $0.03993 | $0.04578 | $0.03047 | $0.03905 | $41,085.10 | $378,964 |
| 2018-09-21 | $0.03907 | $0.03909 | $0.03213 | $0.03705 | $25,768.00 | $359,830 |
| 2018-09-22 | $0.03708 | $0.03874 | $0.03261 | $0.03450 | $16,987.40 | $335,321 |
| 2018-09-23 | $0.03451 | $0.03453 | $0.02273 | $0.02364 | $26,697.20 | $229,882 |
| 2018-09-24 | $0.02365 | $0.02637 | $0.02254 | $0.02275 | $21,662.40 | $221,475 |
| 2018-09-25 | $0.02266 | $0.03964 | $0.02173 | $0.02207 | $30,795.50 | $214,929 |
| 2018-09-26 | $0.02203 | $0.02483 | $0.02135 | $0.02147 | $3,880.46 | $209,332 |
| 2018-09-27 | $0.02144 | $0.03248 | $0.02126 | $0.02993 | $14,967.90 | $291,976 |
| 2018-09-28 | $0.02994 | $0.03838 | $0.02602 | $0.03569 | $10,688.80 | $348,456 |
| 2018-09-29 | $0.03567 | $0.03779 | $0.02777 | $0.02878 | $5,186.87 | $281,186 |
| 2018-09-30 | $0.02877 | $0.03222 | $0.02791 | $0.02919 | $3,730.36 | $285,483 |