Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02910 | $0.03232 | $0.02588 | $0.02769 | $3,617.92 | $271,010 |
| 2018-10-02 | $0.02761 | $0.03090 | $0.02699 | $0.03001 | $7,359.31 | $293,944 |
| 2018-10-03 | $0.03002 | $0.03256 | $0.02655 | $0.02804 | $7,526.69 | $274,887 |
| 2018-10-04 | $0.02807 | $0.02853 | $0.02382 | $0.02565 | $9,661.54 | $251,653 |
| 2018-10-05 | $0.02572 | $0.02986 | $0.02496 | $0.02801 | $483.00 | $275,061 |
| 2018-10-06 | $0.02808 | $0.02924 | $0.02497 | $0.02754 | $261.98 | $270,630 |
| 2018-10-07 | $0.02764 | $0.02857 | $0.02376 | $0.02642 | $602.34 | $259,902 |
| 2018-10-08 | $0.02654 | $0.02984 | $0.02639 | $0.02770 | $386.52 | $272,700 |
| 2018-10-09 | $0.02780 | $0.02783 | $0.02549 | $0.02567 | $136.82 | $252,927 |
| 2018-10-10 | $0.02557 | $0.02910 | $0.02531 | $0.02711 | $264.16 | $267,310 |
| 2018-10-11 | $0.02701 | $0.02796 | $0.02430 | $0.02591 | $697.86 | $255,730 |
| 2018-10-12 | $0.02588 | $0.02989 | $0.02547 | $0.02632 | $1,559.11 | $259,973 |
| 2018-10-13 | $0.02632 | $0.02826 | $0.02618 | $0.02710 | $178.93 | $267,927 |
| 2018-10-14 | $0.02711 | $0.02812 | $0.02706 | $0.02710 | $382.53 | $268,188 |
| 2018-10-15 | $0.02713 | $0.03064 | $0.02695 | $0.02858 | $277.58 | $283,037 |
| 2018-10-16 | $0.02855 | $0.03083 | $0.02813 | $0.03068 | $723.19 | $304,103 |
| 2018-10-17 | $0.03079 | $0.03270 | $0.02805 | $0.02961 | $299.00 | $293,735 |
| 2018-10-18 | $0.02973 | $0.03762 | $0.02813 | $0.02918 | $1,095.53 | $289,695 |
| 2018-10-19 | $0.02918 | $0.03093 | $0.02783 | $0.02784 | $133.62 | $276,639 |
| 2018-10-20 | $0.02785 | $0.02915 | $0.02779 | $0.02801 | $316.57 | $278,558 |
| 2018-10-21 | $0.02802 | $0.03037 | $0.02784 | $0.02954 | $473.32 | $293,917 |
| 2018-10-22 | $0.02952 | $0.03337 | $0.02810 | $0.03000 | $698.13 | $298,842 |
| 2018-10-23 | $0.03000 | $0.03864 | $0.03000 | $0.03021 | $493.44 | $301,134 |
| 2018-10-24 | $0.03007 | $0.03065 | $0.03000 | $0.03013 | $262.33 | $300,624 |
| 2018-10-25 | $0.03015 | $0.03390 | $0.02908 | $0.02920 | $448.58 | $291,515 |
| 2018-10-26 | $0.02915 | $0.03169 | $0.02788 | $0.02884 | $389.79 | $288,246 |
| 2018-10-27 | $0.02873 | $0.03606 | $0.02872 | $0.03057 | $714.35 | $305,775 |
| 2018-10-28 | $0.03074 | $0.03236 | $0.02917 | $0.02956 | $476.06 | $295,895 |
| 2018-10-29 | $0.02941 | $0.02955 | $0.02842 | $0.02899 | $232.49 | $290,392 |
| 2018-10-30 | $0.02899 | $0.03343 | $0.02862 | $0.02863 | $211.97 | $286,991 |
| 2018-10-31 | $0.02872 | $0.03093 | $0.02706 | $0.02715 | $464.68 | $272,400 |