Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.06041 | $0.07022 | $0.06041 | $0.06138 | $577.36 | $0 |
| 2017-02-02 | $0.06611 | $0.07074 | $0.06145 | $0.06791 | $491.48 | $0 |
| 2017-02-03 | $0.06792 | $0.07212 | $0.06354 | $0.06549 | $340.99 | $0 |
| 2017-02-04 | $0.06556 | $0.07622 | $0.06327 | $0.06569 | $408.42 | $0 |
| 2017-02-05 | $0.06571 | $0.07594 | $0.06481 | $0.07429 | $478.49 | $0 |
| 2017-02-06 | $0.06714 | $0.07592 | $0.06521 | $0.06753 | $343.62 | $0 |
| 2017-02-07 | $0.06755 | $0.09521 | $0.06606 | $0.07489 | $411.22 | $0 |
| 2017-02-08 | $0.06821 | $0.07777 | $0.06589 | $0.07556 | $144.11 | $0 |
| 2017-02-09 | $0.07556 | $0.07571 | $0.06136 | $0.06306 | $454.50 | $0 |
| 2017-02-10 | $0.06315 | $0.06907 | $0.06058 | $0.06319 | $466.03 | $0 |
| 2017-02-11 | $0.06312 | $0.07012 | $0.06312 | $0.06569 | $282.80 | $0 |
| 2017-02-12 | $0.06571 | $0.07009 | $0.06295 | $0.06631 | $234.24 | $0 |
| 2017-02-13 | $0.06583 | $0.08931 | $0.06197 | $0.07118 | $273.58 | $0 |
| 2017-02-14 | $0.07126 | $0.1004 | $0.06222 | $0.06228 | $184.20 | $0 |
| 2017-02-15 | $0.06239 | $0.06345 | $0.06219 | $0.06344 | $348.44 | $0 |
| 2017-02-16 | $0.06345 | $0.07206 | $0.06263 | $0.06794 | $305.82 | $0 |
| 2017-02-17 | $0.06786 | $0.07526 | $0.06393 | $0.07169 | $472.17 | $0 |
| 2017-02-18 | $0.07169 | $0.07604 | $0.06592 | $0.06731 | $338.52 | $0 |
| 2017-02-19 | $0.06734 | $0.07571 | $0.06524 | $0.07219 | $403.28 | $0 |
| 2017-02-20 | $0.07224 | $0.07586 | $0.06480 | $0.07234 | $365.49 | $0 |
| 2017-02-21 | $0.07229 | $0.07739 | $0.06686 | $0.07006 | $412.20 | $0 |
| 2017-02-22 | $0.07003 | $0.07050 | $0.06833 | $0.06964 | $342.20 | $0 |
| 2017-02-23 | $0.06963 | $0.08163 | $0.06950 | $0.07749 | $1,017.49 | $0 |
| 2017-02-24 | $0.07697 | $0.08341 | $0.07127 | $0.07774 | $772.50 | $0 |
| 2017-02-25 | $0.07919 | $0.07952 | $0.06999 | $0.07140 | $976.96 | $0 |
| 2017-02-26 | $0.07144 | $0.07856 | $0.07007 | $0.07445 | $404.36 | $0 |
| 2017-02-27 | $0.07750 | $0.07905 | $0.07144 | $0.07742 | $599.71 | $0 |
| 2017-02-28 | $0.07748 | $0.07843 | $0.07218 | $0.07734 | $525.21 | $0 |