Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.3502 | $0.3683 | $0.1840 | $0.2360 | $90.08 | $6,599.31 |
| 2014-08-02 | $0.2248 | $0.2465 | $0.1392 | $0.1440 | $56.00 | $4,027.54 |
| 2014-08-03 | $0.1439 | $0.2269 | $0.1374 | $0.1694 | $13.76 | $4,741.79 |
| 2014-08-04 | $0.1693 | $0.3301 | $0.1608 | $0.1932 | $14.07 | $5,411.48 |
| 2014-08-05 | $0.1932 | $0.2303 | $0.09947 | $0.1997 | $263.34 | $5,595.77 |
| 2014-08-06 | $0.1999 | $0.2741 | $0.1364 | $0.1717 | $2.93 | $4,818.90 |
| 2014-08-07 | $0.1717 | $0.2764 | $0.1504 | $0.1505 | $15.46 | $4,229.18 |
| 2014-08-08 | $0.1505 | $0.1858 | $0.1504 | $0.1517 | $5.53 | $4,272.69 |
| 2014-08-09 | $0.1517 | $0.3516 | $0.1459 | $0.1595 | $6.58 | $4,496.88 |
| 2014-08-10 | $0.1595 | $0.1626 | $0.1451 | $0.1455 | $7.65 | $4,102.93 |
| 2014-08-11 | $0.1456 | $0.1530 | $0.1148 | $0.1153 | $7.15 | $3,257.19 |
| 2014-08-12 | $0.1153 | $0.1481 | $0.1133 | $0.1481 | $13.78 | $4,186.09 |
| 2014-08-13 | $0.1483 | $0.1490 | $0.1162 | $0.1296 | $3.18 | $3,665.31 |
| 2014-08-14 | $0.1295 | $0.1295 | $0.1086 | $0.1086 | $11.79 | $3,074.32 |
| 2014-08-15 | $0.1097 | $0.1163 | $0.09949 | $0.1143 | $1.09 | $3,240.31 |
| 2014-08-16 | $0.1145 | $0.1206 | $0.1145 | $0.1195 | $2.87 | $3,392.33 |
| 2014-08-17 | $0.1194 | $0.1323 | $0.1177 | $0.1315 | $6.98 | $3,735.69 |
| 2014-08-18 | $0.1314 | $0.1394 | $0.1032 | $0.1061 | $2.29 | $3,017.63 |
| 2014-08-19 | $0.1061 | $0.1172 | $0.1048 | $0.1116 | $9.84 | $3,173.35 |
| 2014-08-20 | $0.1917 | $0.1925 | $0.1086 | $0.1177 | $4.26 | $3,348.98 |
| 2014-08-21 | $0.1174 | $0.1223 | $0.08769 | $0.08771 | $9.20 | $2,495.48 |
| 2014-08-22 | $0.08777 | $0.1328 | $0.08500 | $0.1318 | $40.94 | $3,749.80 |
| 2014-08-23 | $0.1316 | $0.1319 | $0.06554 | $0.06633 | $1.58 | $1,887.66 |
| 2014-08-24 | $0.06636 | $0.1195 | $0.06635 | $0.06769 | $1.31 | $1,927.54 |
| 2014-08-25 | $0.06768 | $0.1238 | $0.06693 | $0.1233 | $1.66 | $3,515.78 |
| 2014-08-26 | $0.1233 | $0.1244 | $0.06771 | $0.08451 | $2.64 | $2,413.10 |
| 2014-08-27 | $0.08461 | $0.1289 | $0.07946 | $0.07950 | $1.05 | $2,270.29 |
| 2014-08-28 | $0.07946 | $0.08027 | $0.07883 | $0.07898 | $0.03339 | $2,256.04 |
| 2014-08-29 | $0.07908 | $0.1269 | $0.07877 | $0.09014 | $0.6800 | $2,577.01 |
| 2014-08-30 | $0.09015 | $0.09028 | $0.08046 | $0.08087 | $0.1001 | $2,312.40 |
| 2014-08-31 | $0.08066 | $0.08935 | $0.06464 | $0.07960 | $1.19 | $2,279.05 |