Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 10/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-10-01 | $0.1592 | $0.1995 | $0.1589 | $0.1717 | $0 | $3,597.28 |
| 2013-10-02 | $0.1715 | $0.1738 | $0.1339 | $0.1495 | $0 | $3,140.62 |
| 2013-10-03 | $0.1499 | $0.1635 | $0.1478 | $0.1635 | $0 | $3,443.48 |
| 2013-10-04 | $0.1632 | $0.1720 | $0.1632 | $0.1706 | $0 | $3,602.00 |
| 2013-10-05 | $0.1701 | $0.1952 | $0.1697 | $0.1700 | $0 | $3,598.67 |
| 2013-10-06 | $0.1697 | $0.1722 | $0.1668 | $0.1716 | $0 | $3,639.38 |
| 2013-10-07 | $0.1721 | $0.2559 | $0.1701 | $0.2046 | $0 | $4,351.53 |
| 2013-10-08 | $0.2042 | $0.2054 | $0.1758 | $0.1777 | $0 | $3,786.22 |
| 2013-10-09 | $0.1775 | $0.1884 | $0.1771 | $0.1843 | $0 | $3,936.65 |
| 2013-10-10 | $0.1842 | $0.1854 | $0.1803 | $0.1811 | $0 | $3,874.65 |
| 2013-10-11 | $0.1814 | $0.1845 | $0.1805 | $0.1833 | $0 | $3,931.73 |
| 2013-10-12 | $0.1833 | $0.1967 | $0.1828 | $0.1879 | $0 | $4,045.78 |
| 2013-10-13 | $0.1879 | $0.2101 | $0.1862 | $0.1880 | $0 | $4,055.74 |
| 2013-10-14 | $0.1895 | $0.1987 | $0.1890 | $0.1910 | $0 | $4,124.39 |
| 2013-10-15 | $0.1913 | $0.1991 | $0.1728 | $0.1743 | $0 | $3,768.14 |
| 2013-10-16 | $0.1748 | $0.1827 | $0.1710 | $0.1711 | $0 | $3,708.53 |
| 2013-10-17 | $0.1709 | $0.1917 | $0.1709 | $0.1755 | $0 | $3,812.41 |
| 2013-10-18 | $0.1756 | $0.1854 | $0.1747 | $0.1835 | $0 | $3,993.60 |
| 2013-10-19 | $0.1834 | $0.2130 | $0.1719 | $0.1761 | $0 | $3,835.97 |
| 2013-10-20 | $0.1753 | $0.1770 | $0.1753 | $0.1763 | $0 | $3,841.13 |
| 2013-10-21 | $0.1633 | $0.1641 | $0.1083 | $0.1184 | $0 | $2,583.80 |
| 2013-10-22 | $0.1187 | $0.1234 | $0.05726 | $0.06218 | $0 | $1,356.83 |
| 2013-10-23 | $0.06205 | $0.1330 | $0.06203 | $0.07944 | $0 | $1,733.90 |
| 2013-10-24 | $0.07969 | $0.1177 | $0.06267 | $0.08938 | $0 | $1,951.41 |
| 2013-10-25 | $0.08914 | $0.1506 | $0.08305 | $0.1494 | $0 | $3,265.53 |
| 2013-10-26 | $0.1500 | $0.1507 | $0.1419 | $0.1419 | $0 | $3,101.72 |