Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.2236 | $0.2268 | $0.1704 | $0.2086 | $0.1046 | $6,372.59 |
| 2014-12-02 | $0.2086 | $0.2256 | $0.1643 | $0.2256 | $0.6446 | $6,892.28 |
| 2014-12-03 | $0.2256 | $0.2758 | $0.2254 | $0.2700 | $6.84 | $8,249.28 |
| 2014-12-04 | $0.2700 | $0.2752 | $0.2082 | $0.2698 | $57.48 | $8,243.29 |
| 2014-12-05 | $0.2697 | $0.9266 | $0.1495 | $0.2790 | $101.22 | $8,525.07 |
| 2014-12-06 | $0.2790 | $0.3345 | $0.2747 | $0.3326 | $0.3074 | $10,160.34 |
| 2014-12-07 | $0.3326 | $0.3339 | $0.2549 | $0.2551 | $85.82 | $7,792.77 |
| 2014-12-08 | $0.2550 | $0.2556 | $0.2027 | $0.2027 | $9.52 | $6,191.57 |
| 2014-12-09 | $0.2027 | $0.2725 | $0.1413 | $0.1498 | $15.68 | $4,577.07 |
| 2014-12-10 | $0.1501 | $0.2281 | $0.1488 | $0.2250 | $1.43 | $6,875.35 |
| 2014-12-11 | $0.2237 | $0.2346 | $0.2200 | $0.2273 | $0.005684 | $6,945.38 |
| 2014-12-12 | $0.2276 | $0.2276 | $0.1296 | $0.1304 | $17.05 | $3,985.25 |
| 2014-12-13 | $0.1304 | $0.1879 | $0.1298 | $0.1768 | $0.1239 | $5,401.52 |
| 2014-12-14 | $0.1765 | $0.1771 | $0.1285 | $0.1319 | $2.40 | $4,029.61 |
| 2014-12-15 | $0.1512 | $0.1513 | $0.1294 | $0.1294 | $3.80 | $3,954.72 |
| 2014-12-16 | $0.1296 | $0.1448 | $0.1232 | $0.1232 | $0.5910 | $3,764.29 |
| 2014-12-17 | $0.1227 | $0.1389 | $0.1173 | $0.1373 | $12.81 | $4,194.80 |
| 2014-12-18 | $0.1375 | $0.1392 | $0.1126 | $0.1339 | $0.2437 | $4,090.83 |
| 2014-12-19 | $0.1339 | $0.1362 | $0.1144 | $0.1175 | $1.06 | $3,591.15 |
| 2014-12-20 | $0.1175 | $0.1420 | $0.1170 | $0.1416 | $2.11 | $4,326.91 |
| 2014-12-21 | $0.1419 | $0.1590 | $0.1131 | $0.1571 | $2.41 | $4,799.28 |
| 2014-12-22 | $0.1572 | $0.1636 | $0.1324 | $0.1625 | $2.91 | $4,964.50 |
| 2014-12-23 | $0.1625 | $0.1646 | $0.1614 | $0.1639 | $7.65 | $5,006.66 |
| 2014-12-24 | $0.1638 | $0.1639 | $0.1321 | $0.1580 | $8.67 | $4,828.24 |
| 2014-12-25 | $0.1579 | $0.1580 | $0.1179 | $0.1562 | $4.42 | $4,771.81 |
| 2014-12-26 | $0.1562 | $0.1621 | $0.1110 | $0.1606 | $1.09 | $4,908.04 |
| 2014-12-27 | $0.1604 | $0.1608 | $0.1124 | $0.1543 | $2.01 | $4,714.46 |
| 2014-12-28 | $0.1544 | $0.1565 | $0.1120 | $0.1143 | $1.16 | $3,492.26 |
| 2014-12-29 | $0.1142 | $0.1535 | $0.1127 | $0.1515 | $18.92 | $4,627.60 |
| 2014-12-30 | $0.1516 | $0.1526 | $0.1114 | $0.1464 | $1.25 | $4,474.23 |
| 2014-12-31 | $0.1465 | $0.1504 | $0.1118 | $0.1504 | $0.07181 | $4,594.79 |