Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.1505 | $0.1506 | $0.1175 | $0.1476 | $1.21 | $4,510.74 |
| 2015-01-02 | $0.1477 | $0.1481 | $0.1257 | $0.1261 | $0.4458 | $3,852.01 |
| 2015-01-03 | $0.1260 | $0.1428 | $0.1111 | $0.1339 | $7.98 | $4,090.65 |
| 2015-01-04 | $0.1324 | $0.1353 | $0.09778 | $0.1086 | $9.28 | $3,318.51 |
| 2015-01-05 | $0.1086 | $0.1365 | $0.09859 | $0.1355 | $24.55 | $4,138.89 |
| 2015-01-06 | $0.1354 | $0.1361 | $0.1012 | $0.1342 | $4.28 | $4,101.56 |
| 2015-01-07 | $0.1344 | $0.1354 | $0.1264 | $0.1297 | $0.1873 | $3,963.22 |
| 2015-01-08 | $0.1298 | $0.1352 | $0.1275 | $0.1317 | $1.99 | $4,024.32 |
| 2015-01-09 | $0.1317 | $0.1322 | $0.1190 | $0.1214 | $2.98 | $3,709.64 |
| 2015-01-10 | $0.1221 | $0.1254 | $0.1016 | $0.1016 | $2.01 | $3,105.25 |
| 2015-01-11 | $0.1017 | $0.1288 | $0.1014 | $0.1245 | $3.36 | $3,802.67 |
| 2015-01-12 | $0.1234 | $0.1265 | $0.1232 | $0.1245 | $0.002941 | $3,803.52 |
| 2015-01-13 | $0.1242 | $0.1242 | $0.09456 | $0.09588 | $0.2036 | $2,929.29 |
| 2015-01-14 | $0.09712 | $0.09712 | $0.06867 | $0.07159 | $1.04 | $2,187.26 |
| 2015-01-15 | $0.07131 | $0.09963 | $0.07090 | $0.07788 | $1.67 | $2,379.35 |
| 2015-01-16 | $0.07764 | $0.08201 | $0.07394 | $0.07692 | $0.5363 | $2,350.02 |
| 2015-01-17 | $0.07702 | $0.07836 | $0.07367 | $0.07438 | $0.07667 | $2,272.40 |
| 2015-01-18 | $0.09105 | $0.1019 | $0.09046 | $0.09938 | $1.81 | $3,036.40 |
| 2015-01-19 | $0.09927 | $0.1028 | $0.07684 | $0.1019 | $2.49 | $3,113.84 |
| 2015-01-20 | $0.1020 | $0.1032 | $0.09865 | $0.1021 | $0.007149 | $3,119.28 |
| 2015-01-21 | $0.1021 | $0.1101 | $0.1021 | $0.1096 | $0.8159 | $3,349.91 |
| 2015-01-22 | $0.1097 | $0.1151 | $0.1094 | $0.1141 | $0.7969 | $3,485.63 |
| 2015-01-23 | $0.1144 | $0.1156 | $0.1111 | $0.1146 | $1.76 | $3,502.06 |
| 2015-01-24 | $0.1146 | $0.1225 | $0.1054 | $0.1223 | $0.9906 | $3,736.77 |
| 2015-01-25 | $0.1223 | $0.1372 | $0.1195 | $0.1364 | $24.00 | $4,166.57 |
| 2015-01-26 | $0.1365 | $0.1698 | $0.1234 | $0.1470 | $12.64 | $4,490.27 |
| 2015-01-27 | $0.1470 | $0.1475 | $0.1127 | $0.1148 | $6.82 | $3,508.24 |
| 2015-01-28 | $0.1146 | $0.1410 | $0.1008 | $0.1017 | $9.52 | $3,107.18 |
| 2015-01-29 | $0.1018 | $0.1269 | $0.09945 | $0.1170 | $0.7210 | $3,574.78 |
| 2015-01-30 | $0.1166 | $0.1284 | $0.1019 | $0.1217 | $3.08 | $3,717.73 |
| 2015-01-31 | $0.1217 | $0.1255 | $0.1197 | $0.1197 | $0.4788 | $3,656.99 |