Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.3552 | $0.3580 | $0.2687 | $0.2966 | $52.04 | $10,105.90 |
| 2015-07-02 | $0.2965 | $0.3044 | $0.2756 | $0.3017 | $24.07 | $10,280.50 |
| 2015-07-03 | $0.3016 | $0.3021 | $0.2709 | $0.2927 | $38.45 | $9,972.90 |
| 2015-07-04 | $0.2928 | $0.2952 | $0.2696 | $0.2948 | $5.44 | $10,046.30 |
| 2015-07-05 | $0.2947 | $0.2963 | $0.2744 | $0.2930 | $5.50 | $9,982.65 |
| 2015-07-06 | $0.2931 | $0.3190 | $0.2884 | $0.2900 | $10.57 | $9,880.83 |
| 2015-07-07 | $0.2900 | $0.3090 | $0.2856 | $0.2874 | $14.04 | $9,794.18 |
| 2015-07-08 | $0.2869 | $0.3113 | $0.2849 | $0.3106 | $4.84 | $10,585.24 |
| 2015-07-09 | $0.3109 | $0.4038 | $0.2886 | $0.2904 | $28.86 | $9,896.51 |
| 2015-07-10 | $0.2902 | $0.4011 | $0.2897 | $0.3071 | $21.29 | $10,463.66 |
| 2015-07-11 | $0.3070 | $0.3320 | $0.3055 | $0.3285 | $6.28 | $11,194.41 |
| 2015-07-12 | $0.3286 | $0.3616 | $0.3242 | $0.3575 | $6.71 | $12,181.47 |
| 2015-07-13 | $0.3575 | $0.3579 | $0.2505 | $0.2599 | $67.94 | $8,855.33 |
| 2015-07-14 | $0.2597 | $0.2753 | $0.2548 | $0.2558 | $44.33 | $8,715.38 |
| 2015-07-15 | $0.2673 | $0.2727 | $0.2445 | $0.2451 | $0.9442 | $8,353.30 |
| 2015-07-16 | $0.2449 | $0.2724 | $0.2358 | $0.2624 | $16.69 | $8,941.81 |
| 2015-07-17 | $0.2624 | $0.2645 | $0.2331 | $0.2638 | $13.53 | $8,988.53 |
| 2015-07-18 | $0.2637 | $0.2666 | $0.2351 | $0.2351 | $0.4290 | $8,012.20 |
| 2015-07-19 | $0.2353 | $0.2582 | $0.2332 | $0.2581 | $0.06372 | $8,793.21 |
| 2015-07-20 | $0.2582 | $0.4137 | $0.2337 | $0.2383 | $56.28 | $8,120.53 |
| 2015-07-21 | $0.2388 | $0.2703 | $0.2369 | $0.2376 | $4.04 | $8,097.49 |
| 2015-07-22 | $0.2373 | $0.2670 | $0.2362 | $0.2373 | $3.42 | $8,086.11 |
| 2015-07-23 | $0.2373 | $0.2420 | $0.2360 | $0.2363 | $10.28 | $8,051.15 |
| 2015-07-24 | $0.2363 | $0.2517 | $0.2330 | $0.2441 | $7.83 | $8,316.22 |
| 2015-07-25 | $0.2439 | $0.2530 | $0.2420 | $0.2513 | $1.42 | $8,561.63 |
| 2015-07-26 | $0.2512 | $0.2513 | $0.2435 | $0.2476 | $2.23 | $8,438.01 |
| 2015-07-27 | $0.2477 | $0.2591 | $0.2470 | $0.2555 | $3.83 | $8,705.88 |
| 2015-07-28 | $0.2555 | $0.2581 | $0.2483 | $0.2552 | $2.89 | $8,694.60 |
| 2015-07-29 | $0.2552 | $0.2553 | $0.2443 | $0.2450 | $3.70 | $8,349.17 |
| 2015-07-30 | $0.2450 | $0.2463 | $0.1720 | $0.1745 | $26.54 | $5,944.84 |
| 2015-07-31 | $0.1744 | $0.1751 | $0.1704 | $0.1707 | $6.75 | $5,816.89 |