Market Cap:

Bitmark Bitmark (BTM)

0.023424 USD (-5.81%)
0.00000354 BTC (-4.77%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
227,983 USD
34 BTC
Volume (24h)
21,388 USD
3.23 BTC
Circulating Supply
9,732,711 BTM

Historical data for Bitmark

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 23, 2018 0.034510 0.034533 0.022729 0.023635 26,697 335,367
Sep 22, 2018 0.037083 0.038744 0.032610 0.034505 16,987 360,107
Sep 21, 2018 0.039066 0.039091 0.032126 0.037054 25,768 379,076
Sep 20, 2018 0.039932 0.045783 0.030473 0.039055 41,085 387,181
Sep 19, 2018 0.059393 0.059393 0.032902 0.038784 71,154 575,431
Sep 18, 2018 0.097312 0.106276 0.048969 0.059362 50,043 942,047
Sep 17, 2018 0.138493 0.139120 0.096754 0.097302 27,329 1,339,729
Sep 16, 2018 0.129470 0.143733 0.128605 0.138153 28,064 1,251,591
Sep 15, 2018 0.128656 0.138979 0.117849 0.129107 50,414 1,242,729
Sep 14, 2018 0.135118 0.135649 0.120155 0.128844 37,473 1,304,060
Sep 13, 2018 0.132673 0.135472 0.125665 0.135194 53,052 1,275,666
Sep 12, 2018 0.131173 0.136306 0.122955 0.132558 7,197 1,261,247
Sep 11, 2018 0.146086 0.152836 0.125815 0.131157 52,110 1,404,631
Sep 10, 2018 0.128212 0.154107 0.128019 0.145842 41,371 1,232,770
Sep 09, 2018 0.142415 0.145421 0.122008 0.126350 8,944 1,369,217
Sep 08, 2018 0.122568 0.166366 0.112580 0.142482 17,479 1,177,371
Sep 07, 2018 0.123339 0.128576 0.118395 0.122417 4,970 1,183,749
Sep 06, 2018 0.137058 0.137058 0.116027 0.123475 4,252 1,314,240
Sep 05, 2018 0.177591 0.177685 0.134573 0.136816 26,783 1,701,394
Sep 04, 2018 0.182564 0.279804 0.159518 0.177445 230,155 1,747,472
Sep 03, 2018 0.123514 0.203520 0.122329 0.181620 48,807 1,181,243
Sep 02, 2018 0.128841 0.131522 0.119303 0.123543 2,723 1,231,096
Sep 01, 2018 0.122775 0.131161 0.117587 0.128781 13,396 1,172,117
Aug 31, 2018 0.116940 0.126986 0.114290 0.122923 17,944 1,115,430
Aug 30, 2018 0.119221 0.121478 0.112096 0.116825 39,436 1,136,155
Aug 29, 2018 0.123942 0.126812 0.116525 0.119156 18,938 1,179,977
Aug 28, 2018 0.124325 0.126353 0.112908 0.123834 39,176 1,182,516
Aug 27, 2018 0.115147 0.125122 0.107555 0.124569 50,301 1,094,160
Aug 26, 2018 0.126825 0.127081 0.114384 0.115201 20,505 1,203,984
Aug 25, 2018 0.121354 0.128138 0.120664 0.126553 10,842 1,150,956
* Earliest data in range (UTC time)
** Latest data in range (UTC time)