Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.2789 | $0.2799 | $0.2290 | $0.2539 | $52.50 | $7,550.93 |
| 2014-10-02 | $0.2539 | $0.2552 | $0.2293 | $0.2488 | $16.39 | $7,399.15 |
| 2014-10-03 | $0.2489 | $0.2490 | $0.2106 | $0.2116 | $8.38 | $6,295.13 |
| 2014-10-04 | $0.2118 | $0.2183 | $0.1559 | $0.1653 | $6.50 | $4,928.42 |
| 2014-10-05 | $0.1653 | $0.2331 | $0.1475 | $0.1884 | $35.29 | $5,618.67 |
| 2014-10-06 | $0.1884 | $0.2928 | $0.1795 | $0.2706 | $23.53 | $8,073.34 |
| 2014-10-07 | $0.2711 | $0.2741 | $0.2456 | $0.2628 | $2.08 | $7,840.05 |
| 2014-10-08 | $0.2627 | $0.2815 | $0.2428 | $0.2619 | $1.78 | $7,825.51 |
| 2014-10-09 | $0.2618 | $0.2840 | $0.1847 | $0.2709 | $13.32 | $8,102.26 |
| 2014-10-10 | $0.2709 | $0.2784 | $0.1858 | $0.1919 | $2.02 | $5,742.55 |
| 2014-10-11 | $0.1918 | $0.1949 | $0.1890 | $0.1923 | $6.34 | $5,755.57 |
| 2014-10-12 | $0.1925 | $0.1998 | $0.1876 | $0.1994 | $0.5773 | $5,973.17 |
| 2014-10-13 | $0.1990 | $0.2335 | $0.1943 | $0.2034 | $3.37 | $6,103.27 |
| 2014-10-14 | $0.2040 | $0.2492 | $0.2038 | $0.2431 | $32.40 | $7,298.43 |
| 2014-10-15 | $0.2431 | $0.2439 | $0.1841 | $0.2329 | $22.47 | $7,006.19 |
| 2014-10-16 | $0.2328 | $0.2353 | $0.1975 | $0.2283 | $3.66 | $6,866.59 |
| 2014-10-17 | $0.2284 | $0.2293 | $0.1796 | $0.1811 | $4.51 | $5,457.19 |
| 2014-10-18 | $0.1812 | $0.1865 | $0.1789 | $0.1848 | $2.11 | $5,568.66 |
| 2014-10-19 | $0.1847 | $0.2322 | $0.1824 | $0.1839 | $5.15 | $5,542.65 |
| 2014-10-20 | $0.1837 | $0.2124 | $0.1785 | $0.2104 | $1.18 | $6,348.35 |
| 2014-10-21 | $0.2102 | $0.2113 | $0.1809 | $0.1824 | $0.3860 | $5,503.97 |
| 2014-10-22 | $0.1823 | $0.2441 | $0.1806 | $0.2433 | $1.26 | $7,340.09 |
| 2014-10-23 | $0.2432 | $0.2445 | $0.1680 | $0.2009 | $64.17 | $6,062.37 |
| 2014-10-24 | $0.2010 | $0.2148 | $0.1684 | $0.2119 | $1.15 | $6,392.40 |
| 2014-10-25 | $0.1614 | $0.1917 | $0.1543 | $0.1563 | $5.76 | $4,714.83 |
| 2014-10-26 | $0.1564 | $0.2055 | $0.1548 | $0.1596 | $5.63 | $4,815.84 |
| 2014-10-27 | $0.1597 | $0.2012 | $0.1578 | $0.1899 | $13.41 | $5,753.89 |
| 2014-10-28 | $0.1900 | $0.1984 | $0.1787 | $0.1798 | $1.91 | $5,446.12 |
| 2014-10-29 | $0.1795 | $0.1959 | $0.1589 | $0.1842 | $8.50 | $5,582.10 |
| 2014-10-30 | $0.1843 | $0.1860 | $0.1508 | $0.1554 | $0.1712 | $4,713.21 |
| 2014-10-31 | $0.1553 | $0.1957 | $0.1522 | $0.1692 | $4.04 | $5,140.51 |