Lịch sử giá Bitgem (BTG) Tháng 03/2014

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2014-03-01	$3.62	$3.88	$2.50	$3.00	$1,887.41	$75,533.01
2014-03-02	$3.01	$3.01	$2.27	$2.44	$1,391.05	$61,390.74
2014-03-03	$2.45	$2.91	$2.40	$2.76	$1,012.62	$69,708.02
2014-03-04	$2.77	$3.23	$2.70	$2.82	$744.13	$71,150.82
2014-03-05	$2.82	$2.85	$2.35	$2.39	$598.47	$60,302.58
2014-03-06	$2.39	$3.04	$2.28	$2.49	$944.18	$62,880.17
2014-03-07	$2.49	$2.56	$2.23	$2.38	$383.30	$60,208.66
2014-03-08	$2.39	$2.43	$2.15	$2.43	$385.68	$61,314.36
2014-03-09	$2.42	$3.26	$2.38	$2.87	$684.93	$72,426.60
2014-03-10	$2.86	$2.90	$2.60	$2.80	$53.66	$70,728.05
2014-03-11	$2.80	$2.81	$2.45	$2.47	$382.92	$62,507.35
2014-03-12	$2.46	$2.53	$2.27	$2.40	$273.74	$60,723.22
2014-03-13	$2.41	$2.42	$2.06	$2.06	$309.27	$52,124.69
2014-03-14	$2.06	$2.07	$1.62	$1.64	$265.06	$41,355.78
2014-03-15	$1.64	$1.64	$1.44	$1.45	$403.80	$36,603.72
2014-03-16	$1.45	$1.50	$1.43	$1.50	$277.90	$37,888.84
2014-03-17	$1.50	$2.02	$1.42	$2.02	$726.80	$51,044.93
2014-03-18	$2.02	$2.70	$2.01	$2.52	$1,348.68	$63,870.91
2014-03-19	$2.52	$2.55	$2.45	$2.46	$557.01	$62,271.56
2014-03-20	$2.46	$2.46	$2.28	$2.28	$50.63	$57,796.46
2014-03-21	$2.28	$2.32	$1.99	$2.00	$496.36	$50,755.63
2014-03-22	$2.00	$2.55	$1.29	$2.52	$401.82	$63,967.41
2014-03-23	$2.52	$2.72	$1.80	$1.80	$218.69	$45,780.08
2014-03-24	$1.81	$2.01	$1.77	$1.91	$82.61	$48,406.23
2014-03-25	$1.91	$2.03	$1.87	$2.03	$84.42	$51,627.67
2014-03-26	$2.03	$2.17	$1.91	$1.95	$227.35	$49,568.36
2014-03-27	$1.95	$1.95	$1.51	$1.51	$371.65	$38,353.49
2014-03-28	$1.53	$1.84	$1.49	$1.69	$358.96	$42,852.72
2014-03-29	$1.71	$1.71	$1.49	$1.50	$105.98	$38,118.88
2014-03-30	$1.50	$1.65	$1.40	$1.45	$152.56	$36,877.12
2014-03-31	$1.46	$1.83	$1.46	$1.66	$144.22	$42,186.72

Lịch sử giá Bitgem (BTG) Tháng 03/2014 - giatienao.com

4.6 trên 796 đánh giá