Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.1253 | $0.1364 | $0.08604 | $0.1008 | $1,252.96 | $0 |
| 2017-04-02 | $0.1008 | $0.1587 | $0.08865 | $0.1014 | $1,303.99 | $0 |
| 2017-04-03 | $0.1044 | $0.1640 | $0.1014 | $0.1097 | $1,428.32 | $0 |
| 2017-04-04 | $0.1099 | $0.2054 | $0.1099 | $0.1277 | $1,307.77 | $0 |
| 2017-04-05 | $0.1306 | $0.1550 | $0.1246 | $0.1532 | $1,599.06 | $0 |
| 2017-04-06 | $0.1532 | $0.2047 | $0.1509 | $0.1592 | $1,741.30 | $0 |
| 2017-04-07 | $0.1624 | $0.1638 | $0.1559 | $0.1607 | $1,304.57 | $0 |
| 2017-04-08 | $0.1608 | $0.2012 | $0.1556 | $0.1608 | $1,742.16 | $0 |
| 2017-04-09 | $0.1609 | $0.3540 | $0.1571 | $0.1913 | $2,488.45 | $0 |
| 2017-04-10 | $0.1907 | $0.2042 | $0.1905 | $0.2042 | $3,738.03 | $0 |
| 2017-04-11 | $0.2034 | $0.3581 | $0.2034 | $0.3392 | $5,001.60 | $0 |
| 2017-04-12 | $0.3387 | $0.3395 | $0.2099 | $0.2112 | $3,115.45 | $0 |
| 2017-04-13 | $0.2113 | $0.2832 | $0.2079 | $0.2125 | $1,466.82 | $0 |
| 2017-04-14 | $0.2125 | $0.2857 | $0.2117 | $0.2148 | $3,224.53 | $0 |
| 2017-04-15 | $0.2148 | $0.2856 | $0.2138 | $0.2352 | $1,940.54 | $0 |
| 2017-04-16 | $0.2358 | $0.2401 | $0.2356 | $0.2393 | $2,052.04 | $0 |
| 2017-04-17 | $0.2393 | $0.4725 | $0.2378 | $0.2446 | $1,907.42 | $0 |
| 2017-04-18 | $0.2446 | $0.6080 | $0.2442 | $0.3635 | $1,870.64 | $0 |
| 2017-04-19 | $0.3635 | $2.41 | $0.2499 | $0.4479 | $4,991.53 | $0 |
| 2017-04-20 | $0.4480 | $0.9055 | $0.2707 | $0.2718 | $1,061.97 | $0 |
| 2017-04-21 | $0.2710 | $0.5450 | $0.2710 | $0.2757 | $5,330.76 | $0 |
| 2017-04-22 | $0.2750 | $1.11 | $0.2749 | $0.9857 | $14,802.10 | $0 |
| 2017-04-23 | $0.9853 | $1.11 | $0.5465 | $0.5484 | $6,445.31 | $0 |
| 2017-04-24 | $0.5487 | $1.10 | $0.5487 | $0.9275 | $12,979.80 | $0 |
| 2017-04-25 | $0.9268 | $1.81 | $0.5810 | $1.03 | $13,284.40 | $0 |
| 2017-04-26 | $1.03 | $1.85 | $0.8076 | $0.8094 | $7,930.64 | $0 |
| 2017-04-27 | $0.8094 | $1.43 | $0.8094 | $0.9258 | $4,416.78 | $0 |
| 2017-04-28 | $0.9257 | $1.15 | $0.9048 | $0.9470 | $118.72 | $0 |
| 2017-04-29 | $0.9468 | $0.9545 | $0.9214 | $0.9253 | $22.32 | $0 |
| 2017-04-30 | $0.9255 | $1.27 | $0.9208 | $1.18 | $168.74 | $0 |