Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.9338 | $0.9747 | $0.7908 | $0.8208 | $125.31 | $21,804.26 |
| 2014-06-02 | $0.8201 | $0.8668 | $0.8059 | $0.8604 | $17.06 | $22,858.01 |
| 2014-06-03 | $0.8603 | $0.8780 | $0.8476 | $0.8695 | $35.72 | $23,105.16 |
| 2014-06-04 | $0.8684 | $0.8936 | $0.8128 | $0.8356 | $14.06 | $22,212.30 |
| 2014-06-05 | $0.8349 | $0.8642 | $0.8337 | $0.8579 | $6.38 | $22,844.10 |
| 2014-06-06 | $0.8587 | $0.9142 | $0.8061 | $0.8618 | $119.91 | $22,974.68 |
| 2014-06-07 | $0.8616 | $0.8661 | $0.8338 | $0.8368 | $0.9513 | $22,319.76 |
| 2014-06-08 | $0.8371 | $0.8580 | $0.8036 | $0.8068 | $26.10 | $21,535.31 |
| 2014-06-09 | $0.8062 | $0.8616 | $0.7924 | $0.8581 | $11.24 | $22,919.70 |
| 2014-06-10 | $0.8592 | $0.9184 | $0.7951 | $0.8431 | $206.47 | $22,536.02 |
| 2014-06-11 | $0.8431 | $0.8566 | $0.7907 | $0.7913 | $11.12 | $21,166.21 |
| 2014-06-12 | $0.7918 | $1.29 | $0.7753 | $0.8885 | $175.93 | $23,783.52 |
| 2014-06-13 | $0.8866 | $1.04 | $0.7495 | $1.03 | $311.64 | $27,640.02 |
| 2014-06-14 | $1.03 | $1.04 | $0.8026 | $0.9056 | $19.01 | $24,291.37 |
| 2014-06-15 | $0.9034 | $0.9037 | $0.7712 | $0.8411 | $11.93 | $22,575.41 |
| 2014-06-16 | $0.8430 | $0.8430 | $0.7194 | $0.7203 | $24.37 | $19,356.85 |
| 2014-06-17 | $0.7196 | $1.55 | $0.7181 | $1.47 | $677.27 | $39,721.55 |
| 2014-06-18 | $1.47 | $1.71 | $1.40 | $1.45 | $355.58 | $39,276.03 |
| 2014-06-19 | $1.46 | $1.67 | $1.05 | $1.40 | $483.94 | $37,830.51 |
| 2014-06-20 | $1.40 | $1.64 | $1.02 | $1.13 | $193.05 | $30,545.49 |
| 2014-06-21 | $1.13 | $1.30 | $0.9974 | $1.07 | $574.11 | $28,931.38 |
| 2014-06-22 | $1.07 | $1.08 | $0.7482 | $0.8677 | $22.57 | $23,448.10 |
| 2014-06-23 | $0.8673 | $0.8682 | $0.7142 | $0.8588 | $180.04 | $23,253.02 |
| 2014-06-24 | $0.9269 | $1.63 | $0.9020 | $1.35 | $3,667.27 | $36,586.87 |
| 2014-06-25 | $1.35 | $1.39 | $1.10 | $1.16 | $3,223.33 | $31,477.99 |
| 2014-06-26 | $1.23 | $1.30 | $1.09 | $1.14 | $1,229.27 | $30,835.71 |
| 2014-06-27 | $1.14 | $1.19 | $0.8541 | $0.8688 | $66.17 | $23,613.49 |
| 2014-06-28 | $0.7991 | $0.9705 | $0.7164 | $0.7168 | $662.68 | $19,495.83 |
| 2014-06-29 | $0.7156 | $0.8118 | $0.7156 | $0.7252 | $30.45 | $19,728.69 |
| 2014-06-30 | $0.7256 | $0.8468 | $0.7231 | $0.8087 | $19.24 | $22,014.74 |