Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $6.21 | $6.36 | $4.64 | $5.52 | $15,804.80 | $136,966 |
| 2014-02-02 | $5.52 | $5.52 | $4.05 | $5.02 | $13,653.60 | $124,583 |
| 2014-02-03 | $5.01 | $5.21 | $3.58 | $4.37 | $3,853.62 | $108,414 |
| 2014-02-04 | $4.37 | $4.37 | $3.25 | $3.62 | $5,637.57 | $89,971.51 |
| 2014-02-05 | $3.63 | $3.96 | $2.99 | $3.55 | $2,468.54 | $88,272.90 |
| 2014-02-06 | $3.57 | $3.89 | $3.49 | $3.59 | $2,177.35 | $89,292.22 |
| 2014-02-08 | $2.61 | $3.44 | $2.57 | $3.00 | $1,002.14 | $74,546.36 |
| 2014-02-09 | $2.99 | $11.84 | $2.92 | $5.92 | $20,982.80 | $147,459 |
| 2014-02-10 | $5.90 | $7.87 | $4.95 | $6.13 | $14,747.40 | $152,807 |
| 2014-02-11 | $6.15 | $10.39 | $5.86 | $8.99 | $19,875.20 | $224,258 |
| 2014-02-12 | $8.99 | $10.31 | $8.62 | $9.83 | $12,478.00 | $245,478 |
| 2014-02-13 | $9.82 | $16.03 | $9.72 | $13.53 | $23,820.10 | $338,637 |
| 2014-02-14 | $13.44 | $16.36 | $10.37 | $12.50 | $25,142.00 | $313,489 |
| 2014-02-15 | $12.48 | $12.70 | $9.68 | $11.23 | $18,867.20 | $281,676 |
| 2014-02-16 | $11.23 | $12.29 | $7.06 | $8.63 | $13,953.40 | $216,658 |
| 2014-02-17 | $8.60 | $9.92 | $8.00 | $9.27 | $4,418.36 | $232,670 |
| 2014-02-18 | $9.28 | $9.44 | $7.42 | $7.68 | $9,139.46 | $192,748 |
| 2014-02-19 | $7.67 | $9.72 | $7.46 | $9.72 | $4,975.96 | $244,061 |
| 2014-02-20 | $9.72 | $10.65 | $6.91 | $7.39 | $2,950.56 | $185,630 |
| 2014-02-21 | $7.40 | $7.40 | $6.45 | $7.01 | $1,378.81 | $176,308 |
| 2014-02-22 | $7.01 | $8.39 | $5.40 | $5.45 | $3,128.60 | $137,056 |
| 2014-02-23 | $5.46 | $7.76 | $5.09 | $6.76 | $4,027.97 | $170,037 |
| 2014-02-24 | $6.76 | $7.16 | $4.79 | $5.01 | $2,370.90 | $125,967 |
| 2014-02-25 | $4.95 | $5.20 | $3.10 | $4.31 | $2,413.80 | $108,522 |
| 2014-02-26 | $4.30 | $4.78 | $3.79 | $4.11 | $651.66 | $103,505 |
| 2014-02-27 | $4.10 | $4.87 | $3.47 | $4.20 | $1,388.91 | $105,907 |
| 2014-02-28 | $4.17 | $4.31 | $3.61 | $3.62 | $1,774.19 | $91,218.02 |