Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.1139 | $0.1147 | $0.1062 | $0.1070 | $10.13 | $3,646.52 |
| 2015-06-02 | $0.1070 | $0.1244 | $0.1068 | $0.1242 | $2.34 | $4,232.28 |
| 2015-06-03 | $0.1242 | $0.1250 | $0.1075 | $0.1084 | $6.01 | $3,693.61 |
| 2015-06-04 | $0.1084 | $0.1306 | $0.1081 | $0.1246 | $11.20 | $4,245.87 |
| 2015-06-05 | $0.1246 | $0.1353 | $0.1244 | $0.1301 | $4.30 | $4,433.08 |
| 2015-06-06 | $0.1301 | $0.1527 | $0.1298 | $0.1527 | $5.60 | $5,201.76 |
| 2015-06-07 | $0.1527 | $0.1529 | $0.1290 | $0.1342 | $7.68 | $4,573.75 |
| 2015-06-08 | $0.1339 | $0.1545 | $0.1295 | $0.1348 | $19.69 | $4,594.60 |
| 2015-06-09 | $0.1348 | $0.1384 | $0.1266 | $0.1382 | $28.07 | $4,710.32 |
| 2015-06-10 | $0.1382 | $0.1623 | $0.1282 | $0.1332 | $25.91 | $4,537.39 |
| 2015-06-11 | $0.1331 | $0.1674 | $0.1331 | $0.1674 | $5.98 | $5,704.54 |
| 2015-06-12 | $0.1674 | $0.1675 | $0.1335 | $0.1553 | $2.17 | $5,291.51 |
| 2015-06-13 | $0.1552 | $0.1556 | $0.1514 | $0.1554 | $2.55 | $5,294.51 |
| 2015-06-14 | $0.1554 | $0.1863 | $0.1530 | $0.1857 | $34.87 | $6,327.37 |
| 2015-06-15 | $0.1857 | $0.2563 | $0.1856 | $0.2563 | $44.75 | $8,732.59 |
| 2015-06-16 | $0.2562 | $0.2710 | $0.2102 | $0.2710 | $0.3722 | $9,232.79 |
| 2015-06-17 | $0.2715 | $0.4230 | $0.2138 | $0.4107 | $197.92 | $13,995.45 |
| 2015-06-18 | $0.4113 | $0.4116 | $0.2093 | $0.2134 | $1.84 | $7,272.53 |
| 2015-06-19 | $0.2135 | $0.3112 | $0.2102 | $0.2347 | $24.64 | $7,998.23 |
| 2015-06-20 | $0.2348 | $0.3044 | $0.2064 | $0.3040 | $10.59 | $10,358.91 |
| 2015-06-21 | $0.3040 | $0.3040 | $0.2080 | $0.2099 | $3.82 | $7,153.40 |
| 2015-06-22 | $0.2099 | $0.2966 | $0.2098 | $0.2175 | $46.53 | $7,412.23 |
| 2015-06-23 | $0.2175 | $0.2596 | $0.2151 | $0.2358 | $11.91 | $8,034.86 |
| 2015-06-24 | $0.2357 | $0.2496 | $0.2302 | $0.2453 | $23.34 | $8,359.84 |
| 2015-06-25 | $0.2453 | $0.2481 | $0.2285 | $0.2295 | $9.04 | $7,821.34 |
| 2015-06-26 | $0.2293 | $0.2392 | $0.2277 | $0.2279 | $3.99 | $7,764.95 |
| 2015-06-27 | $0.2279 | $0.2883 | $0.2210 | $0.2335 | $26.87 | $7,957.14 |
| 2015-06-28 | $0.2334 | $0.2745 | $0.2304 | $0.2739 | $14.74 | $9,332.80 |
| 2015-06-29 | $0.2739 | $0.3817 | $0.2381 | $0.2467 | $58.73 | $8,407.99 |
| 2015-06-30 | $0.2468 | $0.4926 | $0.2457 | $0.3552 | $97.01 | $12,103.88 |