Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.1040 | $0.1580 | $0.1032 | $0.1449 | $1.02 | $4,937.37 |
| 2015-11-02 | $0.1448 | $0.1622 | $0.1073 | $0.1601 | $5.49 | $5,454.90 |
| 2015-11-03 | $0.1603 | $0.2089 | $0.1344 | $0.1444 | $7.97 | $4,920.94 |
| 2015-11-04 | $0.1452 | $0.2594 | $0.1370 | $0.1472 | $12.43 | $5,016.66 |
| 2015-11-05 | $0.1482 | $0.2257 | $0.1348 | $0.1396 | $8.07 | $4,755.34 |
| 2015-11-06 | $0.1391 | $0.1966 | $0.1275 | $0.1346 | $4.01 | $4,586.18 |
| 2015-11-07 | $0.1348 | $0.1922 | $0.1341 | $0.1893 | $4.84 | $6,449.77 |
| 2015-11-08 | $0.1891 | $0.1900 | $0.1311 | $0.1324 | $9.62 | $4,511.97 |
| 2015-11-09 | $0.1331 | $0.1662 | $0.1292 | $0.1656 | $6.61 | $5,642.87 |
| 2015-11-10 | $0.1651 | $0.1654 | $0.1185 | $0.1212 | $3.49 | $4,129.54 |
| 2015-11-11 | $0.1213 | $0.1540 | $0.1084 | $0.1350 | $7.74 | $4,599.24 |
| 2015-11-12 | $0.1350 | $0.1678 | $0.1170 | $0.1635 | $36.49 | $5,569.94 |
| 2015-11-13 | $0.1631 | $0.1635 | $0.1304 | $0.1345 | $2.48 | $4,583.12 |
| 2015-11-14 | $0.1347 | $0.1398 | $0.1320 | $0.1331 | $1.10 | $4,535.89 |
| 2015-11-15 | $0.1332 | $0.1397 | $0.1271 | $0.1281 | $2.02 | $4,364.80 |
| 2015-11-16 | $0.1281 | $0.1342 | $0.1264 | $0.1323 | $1.04 | $4,507.64 |
| 2015-11-17 | $0.1323 | $0.1360 | $0.1318 | $0.1353 | $0.8502 | $4,609.19 |
| 2015-11-18 | $0.1351 | $0.1355 | $0.1323 | $0.1337 | $0.9860 | $4,556.98 |
| 2015-11-19 | $0.1338 | $0.1352 | $0.1306 | $0.1314 | $0.7291 | $4,477.04 |
| 2015-11-20 | $0.1314 | $0.1314 | $0.1249 | $0.1298 | $0.6235 | $4,422.52 |
| 2015-11-21 | $0.1297 | $0.1326 | $0.1280 | $0.1307 | $1.92 | $4,452.27 |
| 2015-11-22 | $0.1308 | $0.1321 | $0.1300 | $0.1312 | $0.1960 | $4,469.27 |
| 2015-11-23 | $0.1313 | $0.1314 | $0.1287 | $0.1292 | $0.8802 | $4,402.62 |
| 2015-11-24 | $0.1292 | $0.1295 | $0.1272 | $0.1280 | $0.3272 | $4,362.21 |
| 2015-11-25 | $0.1280 | $0.1325 | $0.1267 | $0.1314 | $0.6485 | $4,476.02 |
| 2015-11-26 | $0.1313 | $0.1463 | $0.1313 | $0.1411 | $0.4773 | $4,807.16 |
| 2015-11-27 | $0.1407 | $0.1451 | $0.1375 | $0.1409 | $55.83 | $4,802.60 |
| 2015-11-28 | $0.1406 | $0.1675 | $0.1386 | $0.1406 | $0.4413 | $4,792.38 |
| 2015-11-29 | $0.1408 | $0.1692 | $0.1404 | $0.1689 | $1.91 | $5,756.71 |
| 2015-11-30 | $0.1689 | $0.1737 | $0.1459 | $0.1714 | $1.08 | $5,838.90 |