Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 07/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-07-04 | $1.18 | $1.29 | $0.7927 | $0.9502 | $0 | $16,574.17 |
| 2013-07-05 | $0.9439 | $1.01 | $0.8197 | $0.8569 | $0 | $14,966.43 |
| 2013-07-06 | $0.8578 | $1.39 | $0.7767 | $1.12 | $0 | $19,658.42 |
| 2013-07-07 | $1.10 | $1.47 | $1.10 | $1.46 | $0 | $25,588.61 |
| 2013-07-08 | $1.50 | $1.53 | $1.13 | $1.30 | $0 | $22,839.67 |
| 2013-07-09 | $1.30 | $1.37 | $0.9845 | $1.11 | $0 | $19,546.06 |
| 2013-07-10 | $1.11 | $1.59 | $0.9947 | $1.32 | $0 | $23,187.66 |
| 2013-07-11 | $1.34 | $1.49 | $0.8626 | $1.16 | $0 | $20,386.08 |
| 2013-07-12 | $1.17 | $1.42 | $0.8908 | $1.15 | $0 | $20,321.12 |
| 2013-07-13 | $1.15 | $1.22 | $0.3039 | $0.8145 | $0 | $14,402.75 |
| 2013-07-14 | $0.9870 | $1.14 | $0.6709 | $0.6865 | $0 | $12,158.87 |
| 2013-07-15 | $0.6833 | $0.7846 | $0.6750 | $0.7626 | $0 | $13,523.76 |
| 2013-07-16 | $0.7673 | $1.02 | $0.7018 | $0.8381 | $0 | $14,889.00 |
| 2013-07-17 | $0.8317 | $1.08 | $0.8245 | $0.8865 | $0 | $15,798.05 |
| 2013-07-18 | $0.8865 | $1.08 | $0.7413 | $0.8152 | $0 | $14,536.62 |
| 2013-07-19 | $0.8106 | $0.8615 | $0.7902 | $0.8387 | $0 | $14,966.12 |
| 2013-07-20 | $0.8372 | $0.8742 | $0.8034 | $0.8045 | $0 | $14,381.33 |
| 2013-07-21 | $0.8084 | $1.01 | $0.7904 | $0.8168 | $0 | $14,601.54 |
| 2013-07-22 | $0.8280 | $1.20 | $0.8199 | $1.15 | $0 | $20,470.18 |
| 2013-07-23 | $1.14 | $1.27 | $0.8659 | $0.9403 | $0 | $16,808.60 |
| 2013-07-24 | $0.9403 | $0.9426 | $0.9403 | $0.9403 | $0 | $16,808.60 |
| 2013-07-25 | $1.20 | $1.20 | $0.9246 | $0.9554 | $0 | $17,355.47 |
| 2013-07-26 | $0.9559 | $0.9628 | $0.8545 | $0.9338 | $0 | $16,970.02 |
| 2013-07-27 | $0.9338 | $0.9440 | $0.7285 | $0.9412 | $0 | $17,146.59 |
| 2013-07-28 | $0.9440 | $0.9518 | $0.7520 | $0.7981 | $0 | $14,591.25 |
| 2013-07-29 | $0.7888 | $0.8038 | $0.3543 | $0.7388 | $0 | $13,520.72 |
| 2013-07-30 | $0.7409 | $0.7437 | $0.3930 | $0.5676 | $0 | $10,391.81 |
| 2013-07-31 | $0.5721 | $0.5901 | $0.4890 | $0.4994 | $0 | $9,154.46 |