Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.8155 | $0.8184 | $0.7097 | $0.7554 | $25.94 | $20,581.77 |
| 2014-07-02 | $0.7556 | $0.7599 | $0.7062 | $0.7522 | $7.42 | $20,521.26 |
| 2014-07-03 | $0.7520 | $0.7520 | $0.4291 | $0.4316 | $120.77 | $11,781.00 |
| 2014-07-04 | $0.4312 | $0.4540 | $0.3972 | $0.4303 | $41.74 | $11,750.08 |
| 2014-07-05 | $0.4298 | $0.4423 | $0.3692 | $0.4099 | $52.11 | $11,198.85 |
| 2014-07-06 | $0.4108 | $0.4149 | $0.3647 | $0.3659 | $24.41 | $10,020.36 |
| 2014-07-07 | $0.3658 | $0.3758 | $0.3605 | $0.3744 | $17.86 | $10,272.77 |
| 2014-07-08 | $0.3735 | $0.3760 | $0.3554 | $0.3561 | $1.12 | $9,771.87 |
| 2014-07-09 | $0.3564 | $0.3748 | $0.3549 | $0.3684 | $6.48 | $10,115.28 |
| 2014-07-10 | $0.3686 | $1.25 | $0.3479 | $0.5029 | $1,980.92 | $13,840.47 |
| 2014-07-11 | $0.5028 | $0.9404 | $0.5021 | $0.5182 | $17.93 | $14,278.95 |
| 2014-07-12 | $0.5181 | $0.9422 | $0.3789 | $0.6321 | $357.06 | $17,432.97 |
| 2014-07-13 | $0.6326 | $0.6836 | $0.3832 | $0.3832 | $39.97 | $10,579.07 |
| 2014-07-14 | $0.3832 | $0.4281 | $0.3514 | $0.3831 | $56.84 | $10,577.40 |
| 2014-07-15 | $0.3836 | $0.7103 | $0.3516 | $0.3714 | $295.93 | $10,253.15 |
| 2014-07-16 | $0.3716 | $0.4248 | $0.3477 | $0.3485 | $3.28 | $9,621.67 |
| 2014-07-17 | $0.3484 | $0.6248 | $0.3437 | $0.3528 | $249.98 | $9,740.91 |
| 2014-07-18 | $0.3524 | $0.4461 | $0.3506 | $0.3700 | $31.32 | $10,235.21 |
| 2014-07-19 | $0.3703 | $0.4371 | $0.3550 | $0.4100 | $1.37 | $11,353.10 |
| 2014-07-20 | $0.4100 | $0.4100 | $0.3803 | $0.3810 | $0.6762 | $10,554.20 |
| 2014-07-21 | $0.3810 | $0.3811 | $0.3470 | $0.3515 | $58.98 | $9,754.38 |
| 2014-07-22 | $0.3516 | $0.3517 | $0.3108 | $0.3108 | $9.52 | $8,623.06 |
| 2014-07-23 | $0.3106 | $0.3135 | $0.2492 | $0.2839 | $154.55 | $7,876.10 |
| 2014-07-24 | $0.2839 | $0.2843 | $0.2621 | $0.2758 | $0.4561 | $7,651.29 |
| 2014-07-25 | $0.2756 | $0.2771 | $0.1798 | $0.2563 | $43.89 | $7,112.94 |
| 2014-07-26 | $0.2565 | $0.2568 | $0.1380 | $0.1383 | $1.90 | $3,838.83 |
| 2014-07-27 | $0.1383 | $0.1993 | $0.1379 | $0.1490 | $3.03 | $4,135.18 |
| 2014-07-28 | $0.1491 | $0.2712 | $0.1221 | $0.1755 | $14.77 | $4,869.39 |
| 2014-07-29 | $0.1754 | $0.3128 | $0.1637 | $0.3128 | $33.14 | $8,680.05 |
| 2014-07-30 | $0.3128 | $0.3310 | $0.2108 | $0.2972 | $206.36 | $8,246.72 |
| 2014-07-31 | $0.2972 | $0.3502 | $0.1597 | $0.3502 | $66.73 | $9,717.59 |