Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.1963 | $0.2022 | $0.1819 | $0.2012 | $0.4490 | $6,710.57 |
| 2015-03-02 | $0.2010 | $0.2135 | $0.1996 | $0.2129 | $1.27 | $7,105.52 |
| 2015-03-03 | $0.2130 | $0.2375 | $0.2106 | $0.2351 | $5.86 | $7,849.46 |
| 2015-03-04 | $0.2341 | $0.2352 | $0.1499 | $0.1944 | $3.93 | $6,493.23 |
| 2015-03-05 | $0.1941 | $0.3859 | $0.1420 | $0.3781 | $32.01 | $12,651.25 |
| 2015-03-06 | $0.3784 | $0.3803 | $0.1866 | $0.2235 | $6.94 | $7,484.31 |
| 2015-03-07 | $0.2236 | $0.2240 | $0.2157 | $0.2194 | $0.5149 | $7,348.65 |
| 2015-03-08 | $0.2195 | $0.2208 | $0.1446 | $0.1454 | $11.29 | $4,871.62 |
| 2015-03-09 | $0.1454 | $0.1771 | $0.1427 | $0.1427 | $76.41 | $4,780.59 |
| 2015-03-10 | $0.1425 | $0.1673 | $0.07954 | $0.1161 | $62.34 | $3,890.95 |
| 2015-03-11 | $0.1161 | $0.1174 | $0.08408 | $0.08895 | $7.52 | $2,982.66 |
| 2015-03-12 | $0.08892 | $0.1396 | $0.08796 | $0.09137 | $8.72 | $3,065.26 |
| 2015-03-13 | $0.09125 | $0.1376 | $0.08913 | $0.1346 | $0.02925 | $4,517.08 |
| 2015-03-14 | $0.1340 | $0.1346 | $0.09014 | $0.1219 | $37.66 | $4,094.08 |
| 2015-03-15 | $0.1218 | $0.1597 | $0.1043 | $0.1591 | $0.2724 | $5,346.49 |
| 2015-03-16 | $0.1595 | $0.1641 | $0.1592 | $0.1621 | $0.01981 | $5,461.24 |
| 2015-03-17 | $0.1621 | $0.1631 | $0.1587 | $0.1593 | $0.005470 | $5,366.97 |
| 2015-03-18 | $0.1593 | $0.1593 | $0.1012 | $0.1432 | $0.7973 | $4,830.66 |
| 2015-03-19 | $0.1430 | $0.1430 | $0.09658 | $0.1004 | $7.71 | $3,390.04 |
| 2015-03-20 | $0.1005 | $0.1114 | $0.09978 | $0.1111 | $5.17 | $3,753.80 |
| 2015-03-21 | $0.1111 | $0.1327 | $0.09843 | $0.1326 | $20.00 | $4,486.71 |
| 2015-03-22 | $0.1326 | $0.1328 | $0.10000 | $0.1034 | $2.04 | $3,501.55 |
| 2015-03-23 | $0.1034 | $0.1195 | $0.1034 | $0.1189 | $9.00 | $4,028.57 |
| 2015-03-24 | $0.1190 | $0.1228 | $0.09439 | $0.09460 | $2.19 | $3,207.19 |
| 2015-03-25 | $0.09481 | $0.1092 | $0.09131 | $0.09492 | $1.91 | $3,221.10 |
| 2015-03-26 | $0.09496 | $0.1106 | $0.09446 | $0.1103 | $77.18 | $3,745.82 |
| 2015-03-27 | $0.1103 | $0.1140 | $0.09489 | $0.1097 | $0.02839 | $3,725.54 |
| 2015-03-28 | $0.1096 | $0.1128 | $0.08093 | $0.1122 | $19.08 | $3,817.59 |
| 2015-03-29 | $0.1122 | $0.1123 | $0.08671 | $0.08736 | $7.40 | $2,974.86 |
| 2015-03-30 | $0.08738 | $0.1094 | $0.08612 | $0.1087 | $0.5964 | $3,704.82 |
| 2015-03-31 | $0.1087 | $0.1089 | $0.08751 | $0.08790 | $1.58 | $2,995.24 |