Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.1538 | $0.1680 | $0.1517 | $0.1517 | $6.44 | $5,170.41 |
| 2015-05-02 | $0.1517 | $0.1682 | $0.1517 | $0.1676 | $10.90 | $5,710.10 |
| 2015-05-03 | $0.1675 | $0.1731 | $0.1530 | $0.1714 | $9.92 | $5,839.24 |
| 2015-05-04 | $0.1713 | $0.1723 | $0.1190 | $0.1195 | $0.7759 | $4,072.16 |
| 2015-05-05 | $0.1195 | $0.1653 | $0.1170 | $0.1181 | $1.63 | $4,023.05 |
| 2015-05-06 | $0.1181 | $0.1647 | $0.1146 | $0.1147 | $1.32 | $3,909.21 |
| 2015-05-07 | $0.1149 | $0.1673 | $0.09708 | $0.09974 | $21.50 | $3,398.81 |
| 2015-05-08 | $0.09983 | $0.1036 | $0.09938 | $0.1026 | $0.2434 | $3,496.35 |
| 2015-05-09 | $0.1026 | $0.1042 | $0.1008 | $0.1029 | $0.03992 | $3,505.07 |
| 2015-05-10 | $0.1028 | $0.1686 | $0.1015 | $0.1025 | $7.19 | $3,491.41 |
| 2015-05-11 | $0.1024 | $0.1703 | $0.1024 | $0.1300 | $12.69 | $4,430.02 |
| 2015-05-12 | $0.1301 | $0.1674 | $0.1290 | $0.1298 | $5.61 | $4,421.70 |
| 2015-05-13 | $0.1296 | $0.1668 | $0.09989 | $0.1417 | $15.96 | $4,827.75 |
| 2015-05-14 | $0.1416 | $0.1418 | $0.1002 | $0.1007 | $0.6249 | $3,430.69 |
| 2015-05-15 | $0.1007 | $0.1313 | $0.1007 | $0.1307 | $1.91 | $4,452.44 |
| 2015-05-16 | $0.1307 | $0.1638 | $0.1002 | $0.1004 | $17.32 | $3,420.70 |
| 2015-05-17 | $0.1004 | $0.1634 | $0.1003 | $0.1006 | $5.23 | $3,429.29 |
| 2015-05-18 | $0.1006 | $0.1636 | $0.09880 | $0.1039 | $0.5503 | $3,540.75 |
| 2015-05-19 | $0.1040 | $0.1607 | $0.1034 | $0.1034 | $4.42 | $3,524.97 |
| 2015-05-20 | $0.1035 | $0.1594 | $0.1032 | $0.1042 | $6.18 | $3,552.03 |
| 2015-05-21 | $0.1043 | $0.1593 | $0.1042 | $0.1049 | $0.7395 | $3,573.15 |
| 2015-05-22 | $0.1049 | $0.1525 | $0.07830 | $0.1391 | $92.61 | $4,739.42 |
| 2015-05-23 | $0.1132 | $0.1264 | $0.09574 | $0.1075 | $8.92 | $3,663.69 |
| 2015-05-24 | $0.1075 | $0.1136 | $0.1075 | $0.1131 | $1.77 | $3,854.82 |
| 2015-05-25 | $0.1131 | $0.1132 | $0.08046 | $0.08061 | $27.74 | $2,746.91 |
| 2015-05-26 | $0.08062 | $0.1118 | $0.08062 | $0.1115 | $8.35 | $3,799.48 |
| 2015-05-27 | $0.1114 | $0.1380 | $0.09539 | $0.1318 | $4.91 | $4,491.73 |
| 2015-05-28 | $0.1318 | $0.1373 | $0.1115 | $0.1116 | $7.06 | $3,802.35 |
| 2015-05-29 | $0.1116 | $0.1371 | $0.1114 | $0.1174 | $2.48 | $3,999.51 |
| 2015-05-30 | $0.1174 | $0.1183 | $0.1160 | $0.1167 | $1.57 | $3,978.21 |
| 2015-05-31 | $0.1167 | $0.1167 | $0.1136 | $0.1138 | $1.31 | $3,878.95 |