Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.08793 | $0.1207 | $0.08785 | $0.09150 | $31.09 | $3,117.80 |
| 2015-04-02 | $0.09149 | $0.09415 | $0.09080 | $0.09362 | $0.5110 | $3,190.11 |
| 2015-04-03 | $0.09361 | $0.09504 | $0.09320 | $0.09410 | $5.89 | $3,206.46 |
| 2015-04-04 | $0.09410 | $0.09445 | $0.09291 | $0.09392 | $0.3057 | $3,200.27 |
| 2015-04-05 | $0.09387 | $0.1180 | $0.09323 | $0.09637 | $7.65 | $3,283.84 |
| 2015-04-06 | $0.09642 | $0.1010 | $0.09061 | $0.09605 | $51.13 | $3,272.95 |
| 2015-04-07 | $0.09604 | $0.09897 | $0.08974 | $0.09018 | $13.24 | $3,073.03 |
| 2015-04-08 | $0.09009 | $0.09534 | $0.08690 | $0.08721 | $2.69 | $2,971.58 |
| 2015-04-09 | $0.08718 | $0.09470 | $0.08638 | $0.08673 | $2.14 | $2,955.33 |
| 2015-04-10 | $0.08670 | $0.09307 | $0.08282 | $0.08393 | $14.11 | $2,860.00 |
| 2015-04-11 | $0.08400 | $0.09172 | $0.08332 | $0.08421 | $0.8621 | $2,869.40 |
| 2015-04-12 | $0.08418 | $0.09209 | $0.08309 | $0.08401 | $1.35 | $2,862.54 |
| 2015-04-13 | $0.08404 | $0.09169 | $0.07900 | $0.07999 | $3.32 | $2,725.76 |
| 2015-04-14 | $0.07991 | $0.08615 | $0.07701 | $0.08403 | $1.43 | $2,863.34 |
| 2015-04-15 | $0.08403 | $0.08537 | $0.07269 | $0.08537 | $27.66 | $2,908.93 |
| 2015-04-16 | $0.08543 | $0.09873 | $0.07442 | $0.09828 | $73.12 | $3,348.84 |
| 2015-04-17 | $0.09826 | $0.1345 | $0.07364 | $0.07367 | $2.78 | $2,510.33 |
| 2015-04-18 | $0.07365 | $0.1142 | $0.07319 | $0.07383 | $1.01 | $2,515.81 |
| 2015-04-19 | $0.07381 | $0.1154 | $0.07381 | $0.1113 | $17.71 | $3,792.53 |
| 2015-04-20 | $0.1015 | $0.1160 | $0.08700 | $0.08775 | $48.01 | $2,990.08 |
| 2015-04-21 | $0.08775 | $0.1107 | $0.07416 | $0.1104 | $41.23 | $3,763.09 |
| 2015-04-22 | $0.1108 | $0.1217 | $0.09832 | $0.1101 | $11.75 | $3,750.11 |
| 2015-04-23 | $0.1102 | $0.1208 | $0.1098 | $0.1113 | $2.62 | $3,791.58 |
| 2015-04-24 | $0.1110 | $0.1188 | $0.1083 | $0.1156 | $2.14 | $3,939.40 |
| 2015-04-25 | $0.1156 | $0.1174 | $0.1141 | $0.1161 | $5.04 | $3,955.00 |
| 2015-04-26 | $0.1160 | $0.1529 | $0.1125 | $0.1322 | $37.38 | $4,504.64 |
| 2015-04-27 | $0.1322 | $0.1549 | $0.1318 | $0.1549 | $2.43 | $5,279.69 |
| 2015-04-28 | $0.1550 | $0.1595 | $0.1357 | $0.1558 | $17.13 | $5,307.77 |
| 2015-04-29 | $0.1558 | $0.1645 | $0.1346 | $0.1613 | $27.92 | $5,495.45 |
| 2015-04-30 | $0.1611 | $0.1709 | $0.1606 | $0.1688 | $14.47 | $5,750.27 |