Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.1168 | $0.1245 | $0.08132 | $0.1220 | $10.90 | $3,728.27 |
| 2015-02-02 | $0.1220 | $0.1302 | $0.1197 | $0.1282 | $4.64 | $3,916.75 |
| 2015-02-03 | $0.1281 | $0.1322 | $0.08996 | $0.1117 | $5.60 | $3,414.10 |
| 2015-02-04 | $0.1118 | $0.1260 | $0.1088 | $0.1114 | $13.38 | $3,404.54 |
| 2015-02-05 | $0.1114 | $0.1267 | $0.1100 | $0.1128 | $17.61 | $3,447.01 |
| 2015-02-06 | $0.1129 | $0.1341 | $0.1124 | $0.1200 | $12.06 | $3,666.56 |
| 2015-02-07 | $0.1545 | $0.1572 | $0.1204 | $0.1230 | $23.40 | $3,757.72 |
| 2015-02-08 | $0.1230 | $0.2842 | $0.1210 | $0.2837 | $152.91 | $8,668.64 |
| 2015-02-09 | $0.2837 | $0.3315 | $0.1600 | $0.3308 | $32.82 | $10,107.06 |
| 2015-02-10 | $0.3599 | $0.5064 | $0.2397 | $0.4088 | $282.01 | $12,490.12 |
| 2015-02-11 | $0.4084 | $0.4150 | $0.3129 | $0.3661 | $79.10 | $11,184.27 |
| 2015-02-12 | $0.3664 | $0.3666 | $0.2342 | $0.2484 | $34.31 | $8,188.11 |
| 2015-02-13 | $0.2485 | $0.3595 | $0.2480 | $0.3207 | $2.75 | $10,577.34 |
| 2015-02-14 | $0.3206 | $0.3662 | $0.2650 | $0.3639 | $13.22 | $12,011.37 |
| 2015-02-15 | $0.3633 | $0.3656 | $0.2549 | $0.2617 | $1.41 | $8,641.86 |
| 2015-02-16 | $0.2629 | $0.3552 | $0.2582 | $0.2688 | $23.26 | $8,882.57 |
| 2015-02-17 | $0.2689 | $0.3519 | $0.2643 | $0.3140 | $1.36 | $10,390.53 |
| 2015-02-18 | $0.3142 | $0.3149 | $0.2389 | $0.2648 | $7.44 | $8,765.62 |
| 2015-02-19 | $0.2649 | $0.2773 | $0.2385 | $0.2751 | $30.81 | $9,111.36 |
| 2015-02-20 | $0.2746 | $0.2979 | $0.2154 | $0.2955 | $36.82 | $9,792.95 |
| 2015-02-21 | $0.2951 | $0.2983 | $0.1728 | $0.1737 | $0.3670 | $5,760.35 |
| 2015-02-22 | $0.1738 | $0.2973 | $0.1738 | $0.1889 | $11.55 | $6,268.30 |
| 2015-02-23 | $0.1888 | $0.3275 | $0.1789 | $0.1790 | $6.23 | $5,949.33 |
| 2015-02-24 | $0.1792 | $0.2110 | $0.1773 | $0.1936 | $3.36 | $6,437.42 |
| 2015-02-25 | $0.1936 | $0.2032 | $0.1908 | $0.2025 | $3.66 | $6,735.34 |
| 2015-02-26 | $0.2026 | $0.2087 | $0.1898 | $0.2085 | $9.13 | $6,936.96 |
| 2015-02-27 | $0.2084 | $0.2262 | $0.1768 | $0.1805 | $2.58 | $6,008.79 |
| 2015-02-28 | $0.1804 | $0.1966 | $0.1774 | $0.1963 | $0.9935 | $6,539.44 |