Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.1708 | $0.1723 | $0.1669 | $0.1692 | $1.39 | $5,766.12 |
| 2015-08-02 | $0.1690 | $0.1743 | $0.1665 | $0.1743 | $1.69 | $5,937.82 |
| 2015-08-03 | $0.1742 | $0.1760 | $0.1700 | $0.1736 | $1.72 | $5,915.57 |
| 2015-08-04 | $0.1734 | $0.1759 | $0.1690 | $0.1740 | $0.9913 | $5,929.78 |
| 2015-08-05 | $0.1740 | $0.1740 | $0.1691 | $0.1719 | $1.03 | $5,857.06 |
| 2015-08-06 | $0.1719 | $0.1719 | $0.1671 | $0.1700 | $3.80 | $5,791.16 |
| 2015-08-07 | $0.1699 | $0.1738 | $0.1659 | $0.1676 | $34.07 | $5,712.55 |
| 2015-08-08 | $0.1678 | $0.1726 | $0.1564 | $0.1565 | $1.07 | $5,331.48 |
| 2015-08-09 | $0.1566 | $0.1647 | $0.1563 | $0.1590 | $1.03 | $5,418.48 |
| 2015-08-10 | $0.1591 | $0.1656 | $0.1586 | $0.1640 | $0.9850 | $5,588.45 |
| 2015-08-11 | $0.1640 | $0.1653 | $0.1638 | $0.1651 | $0.1953 | $5,626.85 |
| 2015-08-13 | $0.1641 | $0.1647 | $0.1637 | $0.1637 | $0.4896 | $5,579.35 |
| 2015-08-14 | $0.1638 | $0.1648 | $0.1622 | $0.1646 | $0.4922 | $5,608.93 |
| 2015-08-15 | $0.1651 | $0.1695 | $0.1195 | $0.1667 | $177.67 | $5,681.92 |
| 2015-08-16 | $0.1668 | $0.1673 | $0.1157 | $0.1440 | $47.36 | $4,907.82 |
| 2015-08-17 | $0.1440 | $0.1451 | $0.1163 | $0.1427 | $0.002163 | $4,864.24 |
| 2015-08-18 | $0.1428 | $0.1428 | $0.1403 | $0.1405 | $0.0007243 | $4,787.98 |
| 2015-08-19 | $0.1176 | $0.1301 | $0.1172 | $0.1245 | $1.48 | $4,243.01 |
| 2015-08-20 | $0.1245 | $0.1287 | $0.1245 | $0.1284 | $1.41 | $4,376.21 |
| 2015-08-21 | $0.1061 | $0.1276 | $0.1052 | $0.1253 | $13.85 | $4,270.88 |
| 2015-08-22 | $0.1252 | $0.1265 | $0.1199 | $0.1239 | $0.03833 | $4,221.37 |
| 2015-08-23 | $0.1238 | $0.1257 | $0.1022 | $0.1030 | $45.94 | $3,509.94 |
| 2015-08-24 | $0.1029 | $0.1576 | $0.1016 | $0.1501 | $2.94 | $5,114.39 |
| 2015-08-25 | $0.1495 | $0.1607 | $0.1417 | $0.1574 | $0.02916 | $5,363.14 |
| 2015-08-26 | $0.1573 | $0.1710 | $0.09932 | $0.1675 | $42.15 | $5,708.26 |
| 2015-08-27 | $0.1675 | $0.1696 | $0.1011 | $0.1015 | $3.29 | $3,458.66 |
| 2015-08-28 | $0.1016 | $0.1736 | $0.09986 | $0.1046 | $5.39 | $3,565.32 |
| 2015-08-29 | $0.1046 | $0.1306 | $0.1029 | $0.1039 | $1.24 | $3,539.39 |
| 2015-08-30 | $0.1039 | $0.1291 | $0.1023 | $0.1033 | $3.52 | $3,519.21 |
| 2015-08-31 | $0.1034 | $0.1292 | $0.1029 | $0.1041 | $0.8231 | $3,545.66 |