Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $1.60 | $1.63 | $1.03 | $1.36 | $26.83 | $35,135.09 |
| 2014-05-02 | $1.36 | $1.41 | $1.03 | $1.41 | $9.73 | $36,320.31 |
| 2014-05-03 | $1.41 | $1.48 | $1.36 | $1.37 | $4.59 | $35,484.32 |
| 2014-05-04 | $1.38 | $1.46 | $1.08 | $1.41 | $13.20 | $36,359.40 |
| 2014-05-05 | $1.40 | $1.42 | $0.9857 | $1.34 | $17.39 | $34,733.18 |
| 2014-05-06 | $1.34 | $1.34 | $0.9765 | $1.09 | $24.70 | $28,076.97 |
| 2014-05-07 | $1.09 | $1.14 | $1.02 | $1.07 | $16.30 | $27,648.43 |
| 2014-05-08 | $1.07 | $1.10 | $1.01 | $1.10 | $9.26 | $28,478.44 |
| 2014-05-09 | $1.10 | $1.28 | $1.04 | $1.22 | $87.92 | $31,567.16 |
| 2014-05-10 | $1.22 | $1.32 | $1.17 | $1.18 | $3.91 | $30,657.99 |
| 2014-05-11 | $1.18 | $1.30 | $1.00 | $1.15 | $30.58 | $29,779.32 |
| 2014-05-12 | $1.14 | $1.26 | $0.9241 | $0.9271 | $199.22 | $24,194.48 |
| 2014-05-13 | $0.9272 | $1.01 | $0.9218 | $0.9265 | $83.67 | $24,189.63 |
| 2014-05-14 | $0.9263 | $0.9380 | $0.9262 | $0.9323 | $46.90 | $24,348.50 |
| 2014-05-15 | $0.9327 | $0.9446 | $0.9316 | $0.9391 | $50.08 | $24,529.30 |
| 2014-05-16 | $0.9395 | $0.9449 | $0.8961 | $0.8961 | $55.86 | $23,414.98 |
| 2014-05-17 | $0.8962 | $0.9171 | $0.8515 | $0.8534 | $29.07 | $22,322.54 |
| 2014-05-18 | $0.8530 | $0.8550 | $0.8456 | $0.8484 | $37.06 | $22,250.50 |
| 2014-05-19 | $0.8480 | $0.8508 | $0.8424 | $0.8482 | $11.70 | $22,269.48 |
| 2014-05-20 | $0.8485 | $0.9338 | $0.8483 | $0.9229 | $10.48 | $24,236.13 |
| 2014-05-21 | $0.9230 | $0.9393 | $0.8892 | $0.8905 | $66.65 | $23,414.56 |
| 2014-05-22 | $0.8910 | $0.9131 | $0.8824 | $0.9059 | $84.54 | $23,827.82 |
| 2014-05-23 | $0.9078 | $1.25 | $0.9048 | $1.02 | $206.42 | $26,829.07 |
| 2014-05-24 | $1.02 | $1.23 | $1.02 | $1.23 | $5.81 | $32,513.45 |
| 2014-05-25 | $1.23 | $1.37 | $1.23 | $1.37 | $230.91 | $36,218.01 |
| 2014-05-26 | $1.37 | $1.41 | $1.29 | $1.30 | $41.04 | $34,468.08 |
| 2014-05-27 | $1.30 | $1.37 | $1.26 | $1.26 | $35.71 | $33,341.41 |
| 2014-05-28 | $1.26 | $1.28 | $1.24 | $1.27 | $201.21 | $33,586.31 |
| 2014-05-29 | $1.27 | $1.27 | $0.9055 | $0.9091 | $92.55 | $24,125.24 |
| 2014-05-30 | $0.9091 | $1.03 | $0.8588 | $0.8739 | $433.48 | $23,207.61 |
| 2014-05-31 | $0.8744 | $0.9353 | $0.8597 | $0.9338 | $10.92 | $24,802.09 |