Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.1693 | $0.1703 | $0.1445 | $0.1466 | $2.30 | $4,467.37 |
| 2014-11-02 | $0.1467 | $0.1481 | $0.1443 | $0.1467 | $0.1547 | $4,471.24 |
| 2014-11-03 | $0.1465 | $0.1658 | $0.1308 | $0.1310 | $5.03 | $3,996.09 |
| 2014-11-04 | $0.1309 | $0.1898 | $0.1300 | $0.1893 | $1.71 | $5,775.81 |
| 2014-11-05 | $0.1895 | $0.1931 | $0.1326 | $0.1494 | $66.99 | $4,558.15 |
| 2014-11-06 | $0.1494 | $0.1779 | $0.1489 | $0.1761 | $1.54 | $5,377.08 |
| 2014-11-07 | $0.1763 | $0.1763 | $0.1504 | $0.1507 | $0.05189 | $4,603.47 |
| 2014-11-08 | $0.1506 | $0.1685 | $0.1338 | $0.1680 | $3.40 | $5,133.73 |
| 2014-11-09 | $0.1680 | $0.1836 | $0.1674 | $0.1834 | $0.1274 | $5,603.50 |
| 2014-11-10 | $0.1829 | $0.1892 | $0.1425 | $0.1432 | $0.2688 | $4,373.69 |
| 2014-11-11 | $0.1427 | $0.1857 | $0.1423 | $0.1857 | $13.16 | $5,673.10 |
| 2014-11-12 | $0.1858 | $0.1940 | $0.1513 | $0.1694 | $4.55 | $5,176.66 |
| 2014-11-13 | $0.1709 | $0.2573 | $0.1605 | $0.1935 | $5.25 | $5,912.99 |
| 2014-11-14 | $0.1925 | $0.2053 | $0.1562 | $0.1592 | $0.5104 | $4,863.01 |
| 2014-11-15 | $0.1599 | $0.1833 | $0.1484 | $0.1730 | $0.2129 | $5,286.03 |
| 2014-11-16 | $0.1724 | $0.1798 | $0.1526 | $0.1784 | $3.44 | $5,451.17 |
| 2014-11-17 | $0.1786 | $0.2188 | $0.1480 | $0.2181 | $90.86 | $6,663.75 |
| 2014-11-18 | $0.2183 | $0.2209 | $0.1478 | $0.1688 | $1.58 | $5,158.26 |
| 2014-11-19 | $0.1682 | $0.2164 | $0.1504 | $0.2131 | $1.42 | $6,510.99 |
| 2014-11-20 | $0.2130 | $0.2139 | $0.1606 | $0.2004 | $22.09 | $6,122.33 |
| 2014-11-21 | $0.2004 | $0.2004 | $0.1410 | $0.1754 | $0.07443 | $5,359.45 |
| 2014-11-22 | $0.1758 | $0.2009 | $0.1404 | $0.1405 | $5.22 | $4,291.41 |
| 2014-11-23 | $0.1406 | $0.2047 | $0.1406 | $0.2022 | $5.51 | $6,176.56 |
| 2014-11-24 | $0.2018 | $0.2037 | $0.1459 | $0.1508 | $1.98 | $4,606.03 |
| 2014-11-25 | $0.1508 | $0.1578 | $0.1448 | $0.1515 | $0.1515 | $4,628.98 |
| 2014-11-26 | $0.1475 | $0.1477 | $0.1460 | $0.1473 | $1.84 | $4,501.79 |
| 2014-11-27 | $0.1482 | $0.2104 | $0.1466 | $0.1930 | $18.92 | $5,895.58 |
| 2014-11-28 | $0.1928 | $0.1932 | $0.1412 | $0.1492 | $3.38 | $4,558.40 |
| 2014-11-29 | $0.1491 | $0.2145 | $0.1482 | $0.1767 | $21.21 | $5,397.61 |
| 2014-11-30 | $0.1767 | $0.2241 | $0.1544 | $0.2235 | $31.73 | $6,829.13 |