Bitmark BTM
Xếp hạng #?
05:10:01 17/04/2019
Bitmark (BTM)
Không hoạt động
Lịch sử giá Bitmark (BTM) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01393 | $0.01394 | $0.01317 | $0.01368 | $76.75 | $143,886 |
| 2019-01-02 | $0.01371 | $0.01440 | $0.01354 | $0.01418 | $67.36 | $149,238 |
| 2019-01-03 | $0.01419 | $0.01455 | $0.01353 | $0.01356 | $87.06 | $142,801 |
| 2019-01-04 | $0.01357 | $0.01394 | $0.01335 | $0.01354 | $49.87 | $142,719 |
| 2019-01-05 | $0.01353 | $0.01451 | $0.01351 | $0.01353 | $126.96 | $142,759 |
| 2019-01-06 | $0.01352 | $0.01370 | $0.01265 | $0.01365 | $319.86 | $144,134 |
| 2019-01-07 | $0.01366 | $0.01366 | $0.01230 | $0.01235 | $161.50 | $130,420 |
| 2019-01-08 | $0.01236 | $0.01590 | $0.01205 | $0.01224 | $159.37 | $129,412 |
| 2019-01-09 | $0.01226 | $0.01416 | $0.01213 | $0.01238 | $92.67 | $130,954 |
| 2019-01-10 | $0.01239 | $0.01255 | $0.01134 | $0.01138 | $76.59 | $120,433 |
| 2019-01-11 | $0.01137 | $0.01297 | $0.01134 | $0.01148 | $107.55 | $121,635 |
| 2019-01-12 | $0.01147 | $0.01256 | $0.01104 | $0.01163 | $115.47 | $123,271 |
| 2019-01-13 | $0.01162 | $0.01430 | $0.01101 | $0.01120 | $224.32 | $118,870 |
| 2019-01-14 | $0.01121 | $0.01163 | $0.01109 | $0.01154 | $207.57 | $122,565 |
| 2019-01-15 | $0.01153 | $0.01159 | $0.01152 | $0.01152 | $0 | $122,401 |
| 2019-01-16 | $0.01152 | $0.01152 | $0.01152 | $0.01152 | $0 | $122,486 |
| 2019-01-17 | $0.01152 | $0.01152 | $0.01152 | $0.01152 | $0 | $122,576 |
| 2019-01-18 | $0.01152 | $0.01152 | $0.01152 | $0.01152 | $0 | $122,664 |
| 2019-01-19 | $0.01152 | $0.01152 | $0.01152 | $0.01152 | $0 | $122,753 |
| 2019-01-20 | $0.01152 | $0.01152 | $0.01152 | $0.01152 | $0 | $122,836 |
| 2019-01-21 | $0.01152 | $0.04248 | $0.01152 | $0.04243 | $289.31 | $452,840 |
| 2019-01-22 | $0.04246 | $0.05059 | $0.04182 | $0.05046 | $3.10 | $538,882 |
| 2019-01-23 | $0.05046 | $0.05076 | $0.04985 | $0.05015 | $0.1931 | $536,004 |
| 2019-01-24 | $0.05014 | $0.05023 | $0.05011 | $0.05011 | $0 | $535,946 |
| 2019-01-25 | $0.05011 | $0.05087 | $0.04998 | $0.05055 | $0.1921 | $541,019 |
| 2019-01-26 | $0.05045 | $0.05180 | $0.04932 | $0.04997 | $0 | $535,169 |
| 2019-01-27 | $0.04997 | $0.05053 | $0.04997 | $0.05007 | $0.05007 | $536,634 |
| 2019-01-28 | $0.05012 | $0.05393 | $0.04838 | $0.05357 | $0.1607 | $574,535 |
| 2019-01-29 | $0.05361 | $0.05370 | $0.05280 | $0.05286 | $0 | $567,306 |
| 2019-01-30 | $0.05286 | $0.05286 | $0.05286 | $0.05286 | $0 | $567,691 |
| 2019-01-31 | $0.05286 | $0.05368 | $0.05268 | $0.05286 | $0.03586 | $568,046 |