Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.1067 | $0.1746 | $0.1067 | $0.1745 | $12.96 | $5,945.76 |
| 2015-10-02 | $0.1745 | $0.1768 | $0.1070 | $0.1754 | $12.13 | $5,975.88 |
| 2015-10-03 | $0.1754 | $0.1754 | $0.1072 | $0.1337 | $18.45 | $4,556.74 |
| 2015-10-04 | $0.1337 | $0.1338 | $0.07865 | $0.07954 | $110.21 | $2,710.26 |
| 2015-10-05 | $0.07956 | $0.1178 | $0.07848 | $0.07941 | $66.35 | $2,705.98 |
| 2015-10-06 | $0.07946 | $0.08542 | $0.07938 | $0.08242 | $2.09 | $2,808.66 |
| 2015-10-07 | $0.08243 | $0.1037 | $0.08032 | $0.09708 | $10.41 | $3,307.95 |
| 2015-10-08 | $0.09711 | $0.09758 | $0.08024 | $0.08026 | $0.9990 | $2,734.96 |
| 2015-10-09 | $0.08023 | $0.09738 | $0.08017 | $0.09731 | $22.43 | $3,316.05 |
| 2015-10-10 | $0.09731 | $0.09786 | $0.09697 | $0.09770 | $4.05 | $3,329.07 |
| 2015-10-11 | $0.09772 | $0.1222 | $0.09741 | $0.09860 | $6.71 | $3,359.81 |
| 2015-10-12 | $0.09857 | $0.09872 | $0.09782 | $0.09787 | $19.73 | $3,335.02 |
| 2015-10-13 | $0.09787 | $0.1126 | $0.09725 | $0.09947 | $0.6104 | $3,389.52 |
| 2015-10-14 | $0.09954 | $0.1137 | $0.09930 | $0.1008 | $1.22 | $3,435.93 |
| 2015-10-15 | $0.1008 | $0.1152 | $0.1008 | $0.1145 | $7.50 | $3,900.65 |
| 2015-10-16 | $0.1144 | $0.1279 | $0.1041 | $0.1050 | $5.00 | $3,579.46 |
| 2015-10-17 | $0.1051 | $0.1355 | $0.1049 | $0.1355 | $11.19 | $4,616.24 |
| 2015-10-18 | $0.1352 | $0.1553 | $0.1043 | $0.1512 | $1.82 | $5,151.80 |
| 2015-10-19 | $0.1512 | $0.1528 | $0.08973 | $0.1459 | $11.81 | $4,972.53 |
| 2015-10-20 | $0.1459 | $0.1477 | $0.08766 | $0.1343 | $11.69 | $4,577.97 |
| 2015-10-21 | $0.1343 | $0.1350 | $0.09215 | $0.09220 | $13.95 | $3,141.85 |
| 2015-10-22 | $0.09219 | $0.1352 | $0.09038 | $0.09069 | $14.69 | $3,090.17 |
| 2015-10-23 | $0.09074 | $0.1368 | $0.09058 | $0.09169 | $33.55 | $3,124.32 |
| 2015-10-24 | $0.09168 | $0.1026 | $0.09168 | $0.1026 | $0.3921 | $3,494.99 |
| 2015-10-25 | $0.1025 | $0.1064 | $0.09352 | $0.09358 | $20.77 | $3,188.93 |
| 2015-10-26 | $0.09377 | $0.1569 | $0.09341 | $0.1569 | $20.96 | $5,346.54 |
| 2015-10-27 | $0.1569 | $0.1617 | $0.09579 | $0.09782 | $3.09 | $3,333.33 |
| 2015-10-28 | $0.09784 | $0.1641 | $0.09781 | $0.1110 | $46.46 | $3,782.24 |
| 2015-10-29 | $0.1109 | $0.1641 | $0.1003 | $0.1633 | $87.41 | $5,565.96 |
| 2015-10-30 | $0.1634 | $0.1735 | $0.1043 | $0.1074 | $31.49 | $3,660.59 |
| 2015-10-31 | $0.1074 | $0.1672 | $0.1027 | $0.1040 | $8.13 | $3,542.32 |