Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.1040 | $0.1279 | $0.1026 | $0.1031 | $0.5737 | $3,512.84 |
| 2015-09-02 | $0.1031 | $0.1283 | $0.1028 | $0.1282 | $0.5356 | $4,367.56 |
| 2015-09-03 | $0.1282 | $0.1282 | $0.1025 | $0.1031 | $0.8679 | $3,512.06 |
| 2015-09-04 | $0.1031 | $0.1291 | $0.1031 | $0.1288 | $0.9082 | $4,389.84 |
| 2015-09-05 | $0.1288 | $0.1320 | $0.1037 | $0.1062 | $0.5412 | $3,620.35 |
| 2015-09-06 | $0.1062 | $0.1356 | $0.1062 | $0.1085 | $2.95 | $3,695.89 |
| 2015-09-07 | $0.1084 | $0.1350 | $0.1079 | $0.1085 | $0.7493 | $3,698.14 |
| 2015-09-08 | $0.1084 | $0.1367 | $0.1083 | $0.1360 | $0.3749 | $4,633.00 |
| 2015-09-09 | $0.1360 | $0.1364 | $0.1076 | $0.1078 | $0.1219 | $3,673.40 |
| 2015-09-10 | $0.1078 | $0.1347 | $0.1068 | $0.1080 | $0.1134 | $3,681.07 |
| 2015-09-11 | $0.1080 | $0.1346 | $0.1079 | $0.1087 | $1.25 | $3,705.50 |
| 2015-09-12 | $0.1087 | $0.1340 | $0.1083 | $0.1312 | $0.5221 | $4,472.37 |
| 2015-09-13 | $0.1313 | $0.1317 | $0.1045 | $0.1051 | $0.7414 | $3,582.93 |
| 2015-09-14 | $0.1050 | $0.1297 | $0.1038 | $0.1287 | $0.07897 | $4,385.11 |
| 2015-09-15 | $0.1287 | $0.1433 | $0.1282 | $0.1285 | $9.82 | $4,380.33 |
| 2015-09-16 | $0.1285 | $0.1290 | $0.1269 | $0.1281 | $8.85 | $4,366.36 |
| 2015-09-17 | $0.1282 | $0.1287 | $0.1047 | $0.1285 | $11.74 | $4,377.00 |
| 2015-09-18 | $0.1285 | $0.1309 | $0.1047 | $0.1062 | $2.73 | $3,617.28 |
| 2015-09-19 | $0.1061 | $0.1299 | $0.1053 | $0.1185 | $13.03 | $4,037.09 |
| 2015-09-20 | $0.1185 | $0.1189 | $0.1052 | $0.1053 | $7.45 | $3,588.25 |
| 2015-09-21 | $0.1053 | $0.1183 | $0.1034 | $0.1036 | $0.6390 | $3,530.12 |
| 2015-09-22 | $0.1037 | $0.1190 | $0.1036 | $0.1181 | $5.27 | $4,022.95 |
| 2015-09-23 | $0.1181 | $0.1294 | $0.1176 | $0.1179 | $22.61 | $4,017.87 |
| 2015-09-24 | $0.1179 | $0.1320 | $0.1179 | $0.1313 | $0.5856 | $4,475.41 |
| 2015-09-25 | $0.1313 | $0.1329 | $0.1309 | $0.1325 | $0.01136 | $4,513.43 |
| 2015-09-26 | $0.1198 | $0.1313 | $0.1055 | $0.1311 | $25.74 | $4,466.10 |
| 2015-09-27 | $0.1310 | $0.1311 | $0.1052 | $0.1052 | $0.6754 | $3,585.35 |
| 2015-09-28 | $0.1052 | $0.1340 | $0.1051 | $0.1339 | $27.76 | $4,563.76 |
| 2015-09-29 | $0.1339 | $0.1343 | $0.1068 | $0.1069 | $7.26 | $3,643.69 |
| 2015-09-30 | $0.1070 | $0.1326 | $0.1065 | $0.1067 | $0.5038 | $3,637.05 |