Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02715 | $0.03087 | $0.02709 | $0.03030 | $1,195.64 | $304,242 |
| 2018-11-02 | $0.03030 | $0.04710 | $0.03030 | $0.03560 | $1,334.79 | $357,739 |
| 2018-11-03 | $0.03560 | $0.04176 | $0.03560 | $0.03698 | $365.66 | $371,940 |
| 2018-11-04 | $0.03698 | $0.03725 | $0.03420 | $0.03469 | $829.39 | $349,148 |
| 2018-11-05 | $0.03469 | $0.04142 | $0.03388 | $0.03693 | $546.59 | $372,064 |
| 2018-11-06 | $0.03708 | $0.03846 | $0.03687 | $0.03726 | $472.46 | $374,708 |
| 2018-11-07 | $0.03726 | $0.03816 | $0.03151 | $0.03281 | $788.39 | $331,065 |
| 2018-11-08 | $0.03279 | $0.03788 | $0.03082 | $0.03082 | $309.94 | $311,218 |
| 2018-11-09 | $0.03082 | $0.03737 | $0.03027 | $0.03045 | $436.36 | $307,742 |
| 2018-11-10 | $0.03044 | $0.03461 | $0.03028 | $0.03051 | $745.99 | $308,658 |
| 2018-11-11 | $0.03051 | $0.03090 | $0.02762 | $0.02787 | $482.55 | $282,123 |
| 2018-11-12 | $0.02804 | $0.03435 | $0.02764 | $0.02828 | $361.50 | $286,487 |
| 2018-11-13 | $0.02815 | $0.03039 | $0.02741 | $0.03030 | $1,157.45 | $307,220 |
| 2018-11-14 | $0.03021 | $0.03021 | $0.02381 | $0.02462 | $813.89 | $249,890 |
| 2018-11-15 | $0.02475 | $0.02485 | $0.02320 | $0.02453 | $74.97 | $249,169 |
| 2018-11-16 | $0.02453 | $0.02561 | $0.02387 | $0.02421 | $642.03 | $246,023 |
| 2018-11-17 | $0.02426 | $0.02429 | $0.02395 | $0.02417 | $129.29 | $245,784 |
| 2018-11-18 | $0.02424 | $0.04228 | $0.02419 | $0.03926 | $1,734.84 | $399,581 |
| 2018-11-19 | $0.03927 | $0.04466 | $0.03090 | $0.03967 | $1,164.90 | $404,004 |
| 2018-11-20 | $0.03944 | $0.1791 | $0.02920 | $0.02955 | $2,010.08 | $301,174 |
| 2018-11-21 | $0.02960 | $0.03667 | $0.02878 | $0.03039 | $331.42 | $309,967 |
| 2018-11-22 | $0.03029 | $0.03219 | $0.02703 | $0.02857 | $203.02 | $291,548 |
| 2018-11-23 | $0.02842 | $0.03117 | $0.02281 | $0.02381 | $200.83 | $243,140 |
| 2018-11-24 | $0.02379 | $0.03074 | $0.02121 | $0.02185 | $161.94 | $223,316 |
| 2018-11-25 | $0.02186 | $0.02896 | $0.01885 | $0.02347 | $434.13 | $240,074 |
| 2018-11-26 | $0.02346 | $0.02395 | $0.01909 | $0.02082 | $194.81 | $213,169 |
| 2018-11-27 | $0.02081 | $0.02334 | $0.01925 | $0.02074 | $184.36 | $212,472 |
| 2018-11-28 | $0.02076 | $0.02344 | $0.02067 | $0.02334 | $91.60 | $239,258 |
| 2018-11-29 | $0.02343 | $0.02348 | $0.02053 | $0.02113 | $129.60 | $216,835 |
| 2018-11-30 | $0.02118 | $0.02118 | $0.01807 | $0.01854 | $145.21 | $190,322 |