Lịch sử giá Bitgem (BTG) Tháng 04/2014

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2014-04-01	$1.66	$1.94	$1.61	$1.70	$378.60	$43,387.38
2014-04-02	$1.70	$1.76	$1.53	$1.56	$14.60	$39,687.55
2014-04-03	$1.55	$1.55	$1.37	$1.42	$266.78	$36,328.57
2014-04-04	$1.43	$1.50	$1.33	$1.40	$54.46	$35,646.38
2014-04-05	$1.39	$1.45	$1.39	$1.44	$187.16	$36,825.82
2014-04-06	$1.45	$1.46	$1.42	$1.45	$6.94	$37,080.71
2014-04-07	$1.45	$1.84	$1.43	$1.51	$476.94	$38,497.62
2014-04-08	$1.50	$1.59	$1.49	$1.59	$158.47	$40,568.91
2014-04-09	$1.59	$1.59	$1.36	$1.46	$143.77	$37,397.62
2014-04-10	$1.46	$1.46	$1.09	$1.11	$7.22	$28,358.26
2014-04-11	$1.10	$1.42	$1.07	$1.28	$36.79	$32,810.02
2014-04-12	$1.28	$1.43	$1.28	$1.28	$194.30	$32,740.61
2014-04-13	$1.28	$1.65	$1.28	$1.45	$174.67	$37,155.76
2014-04-14	$1.45	$1.97	$1.43	$1.84	$821.35	$47,082.26
2014-04-15	$1.83	$1.97	$1.70	$1.96	$789.49	$50,293.02
2014-04-16	$1.98	$2.61	$1.93	$2.35	$687.34	$60,458.01
2014-04-17	$2.36	$2.38	$1.38	$1.93	$1,832.78	$49,689.13
2014-04-18	$1.93	$1.93	$1.77	$1.82	$30.23	$46,730.66
2014-04-19	$1.82	$1.91	$1.70	$1.90	$2.09	$48,885.44
2014-04-20	$1.90	$1.90	$1.77	$1.89	$47.66	$48,571.76
2014-04-21	$1.89	$1.94	$1.72	$1.72	$37.25	$44,360.33
2014-04-22	$1.72	$1.73	$1.46	$1.46	$19.38	$37,674.60
2014-04-23	$1.47	$1.86	$1.42	$1.56	$189.98	$40,195.72
2014-04-24	$1.56	$2.11	$1.56	$2.02	$63.55	$51,893.59
2014-04-25	$2.01	$2.01	$1.62	$1.65	$10.22	$42,383.44
2014-04-26	$1.65	$1.75	$1.60	$1.73	$1.73	$44,627.29
2014-04-27	$1.73	$1.74	$1.62	$1.65	$3.49	$42,398.90
2014-04-28	$1.62	$1.67	$1.58	$1.63	$0.07201	$42,065.97
2014-04-29	$1.63	$1.70	$1.25	$1.60	$495.59	$41,311.58
2014-04-30	$1.60	$1.62	$1.11	$1.60	$505.59	$41,236.54

Lịch sử giá Bitgem (BTG) Tháng 04/2014 - giatienao.com

4.6 trên 796 đánh giá