Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.07960 | $0.08038 | $0.06363 | $0.07194 | $2.81 | $2,063.53 |
| 2014-09-02 | $0.07188 | $0.07358 | $0.07155 | $0.07283 | $0.1742 | $2,090.49 |
| 2014-09-03 | $0.07275 | $0.07700 | $0.07265 | $0.07670 | $0.07934 | $2,202.51 |
| 2014-09-04 | $0.07671 | $0.1078 | $0.07351 | $0.09741 | $3.19 | $2,797.77 |
| 2014-09-05 | $0.09741 | $0.09761 | $0.09188 | $0.09616 | $1.52 | $2,764.54 |
| 2014-09-06 | $0.09616 | $0.09686 | $0.09609 | $0.09686 | $0.2972 | $2,788.42 |
| 2014-09-07 | $0.09161 | $0.09710 | $0.08949 | $0.08949 | $22.01 | $2,583.23 |
| 2014-09-08 | $0.08940 | $0.1049 | $0.08846 | $0.1038 | $6.57 | $2,999.61 |
| 2014-09-09 | $0.1038 | $0.1039 | $0.08687 | $0.08820 | $2.02 | $2,553.13 |
| 2014-09-10 | $0.08824 | $0.1002 | $0.08818 | $0.09855 | $1.58 | $2,855.56 |
| 2014-09-11 | $0.09860 | $0.1047 | $0.09802 | $0.1004 | $8.89 | $2,912.89 |
| 2014-09-12 | $0.1004 | $0.1004 | $0.09486 | $0.09526 | $0.6894 | $2,765.71 |
| 2014-09-13 | $0.09527 | $0.09613 | $0.09051 | $0.09098 | $4.05 | $2,644.54 |
| 2014-09-14 | $0.09100 | $0.1125 | $0.09067 | $0.1123 | $21.89 | $3,266.49 |
| 2014-09-15 | $0.1123 | $0.1125 | $0.09499 | $0.1051 | $1.05 | $3,056.03 |
| 2014-09-16 | $0.1049 | $0.1110 | $0.1037 | $0.1105 | $3.98 | $3,213.70 |
| 2014-09-17 | $0.1104 | $0.1736 | $0.1103 | $0.1734 | $6.16 | $5,045.93 |
| 2014-09-18 | $0.1732 | $0.1732 | $0.1044 | $0.1152 | $2.65 | $3,364.45 |
| 2014-09-19 | $0.1151 | $0.1302 | $0.1025 | $0.1026 | $0.7405 | $2,995.65 |
| 2014-09-20 | $0.1025 | $0.1507 | $0.1017 | $0.1435 | $13.06 | $4,195.61 |
| 2014-09-21 | $0.1432 | $0.2092 | $0.1380 | $0.2086 | $71.33 | $6,100.19 |
| 2014-09-22 | $0.2088 | $0.2243 | $0.1569 | $0.2226 | $84.03 | $6,537.13 |
| 2014-09-23 | $0.2226 | $1.30 | $0.1870 | $0.6747 | $695.94 | $19,905.22 |
| 2014-09-24 | $0.6746 | $0.6747 | $0.2534 | $0.3754 | $70.91 | $11,099.65 |
| 2014-09-25 | $0.3753 | $0.6194 | $0.2964 | $0.3293 | $20.98 | $9,740.44 |
| 2014-09-26 | $0.3291 | $0.4925 | $0.3291 | $0.4169 | $20.99 | $12,339.59 |
| 2014-09-27 | $0.4160 | $0.4169 | $0.3160 | $0.4006 | $55.96 | $11,861.71 |
| 2014-09-28 | $0.4005 | $0.4040 | $0.3320 | $0.3691 | $56.00 | $10,941.76 |
| 2014-09-29 | $0.3689 | $0.3758 | $0.2388 | $0.2703 | $32.70 | $8,021.51 |
| 2014-09-30 | $0.2708 | $0.2815 | $0.2689 | $0.2786 | $18.32 | $8,277.10 |