Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01859 | $0.02219 | $0.01800 | $0.01892 | $119.88 | $194,384 |
| 2018-12-02 | $0.01890 | $0.02165 | $0.01853 | $0.01888 | $301.81 | $194,125 |
| 2018-12-03 | $0.01899 | $0.01899 | $0.01731 | $0.01749 | $89.53 | $179,965 |
| 2018-12-04 | $0.01747 | $0.01826 | $0.01726 | $0.01764 | $53.21 | $181,642 |
| 2018-12-05 | $0.01766 | $0.01770 | $0.01490 | $0.01490 | $124.56 | $153,558 |
| 2018-12-06 | $0.01489 | $0.01827 | $0.01376 | $0.01376 | $121.25 | $141,953 |
| 2018-12-07 | $0.01373 | $0.01687 | $0.01321 | $0.01443 | $160.79 | $148,978 |
| 2018-12-08 | $0.01442 | $0.01718 | $0.01439 | $0.01540 | $123.56 | $159,055 |
| 2018-12-09 | $0.01535 | $0.01583 | $0.01499 | $0.01552 | $113.82 | $160,418 |
| 2018-12-10 | $0.01549 | $0.01566 | $0.01461 | $0.01475 | $63.26 | $152,605 |
| 2018-12-11 | $0.01473 | $0.01481 | $0.01360 | $0.01366 | $217.81 | $141,471 |
| 2018-12-12 | $0.01365 | $0.01386 | $0.01302 | $0.01308 | $98.91 | $135,554 |
| 2018-12-13 | $0.01309 | $0.01309 | $0.009652 | $0.01214 | $380.16 | $125,888 |
| 2018-12-14 | $0.01213 | $0.01281 | $0.009042 | $0.01055 | $127.07 | $109,436 |
| 2018-12-15 | $0.01055 | $0.01267 | $0.009161 | $0.009834 | $180.72 | $102,122 |
| 2018-12-16 | $0.009832 | $0.01429 | $0.009452 | $0.009452 | $219.12 | $98,223.43 |
| 2018-12-17 | $0.009464 | $0.01566 | $0.009464 | $0.01213 | $354.59 | $126,118 |
| 2018-12-18 | $0.01213 | $0.01424 | $0.01162 | $0.01248 | $81.81 | $129,923 |
| 2018-12-19 | $0.01252 | $0.01374 | $0.01244 | $0.01254 | $30.52 | $130,602 |
| 2018-12-20 | $0.01251 | $0.01405 | $0.01247 | $0.01384 | $30.67 | $144,275 |
| 2018-12-21 | $0.01380 | $0.01676 | $0.01211 | $0.01368 | $318.10 | $142,735 |
| 2018-12-22 | $0.01370 | $0.01487 | $0.01206 | $0.01285 | $95.70 | $134,158 |
| 2018-12-23 | $0.01288 | $0.01473 | $0.01083 | $0.01275 | $242.19 | $133,163 |
| 2018-12-24 | $0.01263 | $0.01555 | $0.01263 | $0.01427 | $170.17 | $149,143 |
| 2018-12-25 | $0.01430 | $0.01430 | $0.01244 | $0.01314 | $87.33 | $137,514 |
| 2018-12-26 | $0.01314 | $0.02291 | $0.01252 | $0.01364 | $637.33 | $142,797 |
| 2018-12-27 | $0.01363 | $0.03792 | $0.01320 | $0.01962 | $3,586.47 | $205,630 |
| 2018-12-28 | $0.01963 | $0.02074 | $0.01826 | $0.01971 | $152.90 | $206,691 |
| 2018-12-29 | $0.01974 | $0.02009 | $0.01928 | $0.01934 | $68.41 | $202,925 |
| 2018-12-30 | $0.01936 | $0.01939 | $0.01525 | $0.01534 | $516.99 | $161,141 |
| 2018-12-31 | $0.01536 | $0.01584 | $0.01357 | $0.01390 | $219.92 | $146,070 |