Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.1713 | $0.1721 | $0.1405 | $0.1644 | $0.5844 | $5,600.54 |
| 2015-12-02 | $0.1630 | $0.1641 | $0.1377 | $0.1414 | $0.4987 | $4,818.10 |
| 2015-12-03 | $0.1415 | $0.1660 | $0.1409 | $0.1423 | $0.8122 | $4,848.87 |
| 2015-12-04 | $0.1423 | $0.1431 | $0.1402 | $0.1427 | $0.0002769 | $4,861.21 |
| 2015-12-05 | $0.1633 | $0.1665 | $0.1462 | $0.1532 | $21.00 | $5,221.25 |
| 2015-12-06 | $0.1533 | $0.1765 | $0.1524 | $0.1541 | $8.04 | $5,249.87 |
| 2015-12-07 | $0.1529 | $0.1739 | $0.1516 | $0.1557 | $1.23 | $5,304.16 |
| 2015-12-08 | $0.1556 | $0.1749 | $0.1534 | $0.1625 | $1.37 | $5,537.71 |
| 2015-12-09 | $0.1635 | $0.1854 | $0.1598 | $0.1641 | $1.73 | $5,593.29 |
| 2015-12-10 | $0.1643 | $0.1834 | $0.1619 | $0.1819 | $11.53 | $6,196.83 |
| 2015-12-11 | $0.1818 | $0.1913 | $0.1629 | $0.1766 | $2.33 | $6,018.14 |
| 2015-12-12 | $0.1771 | $0.1897 | $0.1610 | $0.1708 | $4.41 | $5,820.23 |
| 2015-12-13 | $0.1705 | $0.1931 | $0.1687 | $0.1702 | $2.03 | $5,800.67 |
| 2015-12-14 | $0.1700 | $0.1955 | $0.1687 | $0.1741 | $1.02 | $5,933.73 |
| 2015-12-15 | $0.1741 | $0.2030 | $0.1741 | $0.2028 | $1.17 | $6,911.32 |
| 2015-12-16 | $0.2034 | $0.2034 | $0.1580 | $0.1986 | $4.24 | $6,768.89 |
| 2015-12-17 | $0.1987 | $0.1999 | $0.1598 | $0.1624 | $1.05 | $5,535.53 |
| 2015-12-18 | $0.1624 | $0.2026 | $0.1620 | $0.2025 | $1.47 | $6,901.17 |
| 2015-12-19 | $0.2025 | $0.2030 | $0.1630 | $0.2019 | $1.41 | $6,878.34 |
| 2015-12-20 | $0.2019 | $0.2021 | $0.1546 | $0.1836 | $2.17 | $6,255.44 |
| 2015-12-21 | $0.1837 | $0.1838 | $0.1542 | $0.1579 | $1.61 | $5,379.84 |
| 2015-12-22 | $0.1579 | $0.1789 | $0.1568 | $0.1705 | $2.02 | $5,810.76 |
| 2015-12-23 | $0.1702 | $0.1733 | $0.1572 | $0.1724 | $3.23 | $5,874.34 |
| 2015-12-24 | $0.1725 | $0.1788 | $0.1638 | $0.1638 | $1.23 | $5,582.79 |
| 2015-12-25 | $0.1638 | $0.1962 | $0.1623 | $0.1626 | $1.21 | $5,541.42 |
| 2015-12-26 | $0.1627 | $0.1967 | $0.1449 | $0.1492 | $3.84 | $5,083.35 |
| 2015-12-27 | $0.1490 | $0.1677 | $0.1460 | $0.1507 | $0.8094 | $5,136.33 |
| 2015-12-28 | $0.1509 | $0.1718 | $0.1498 | $0.1508 | $0.6895 | $5,137.80 |
| 2015-12-29 | $0.1508 | $0.1543 | $0.1502 | $0.1539 | $22.01 | $5,244.69 |
| 2015-12-30 | $0.1541 | $0.1693 | $0.1503 | $0.1518 | $6.95 | $5,172.39 |
| 2015-12-31 | $0.1519 | $0.1519 | $0.1340 | $0.1378 | $12.92 | $4,695.09 |