Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $1.18 | $1.36 | $0.8853 | $0.9193 | $64.78 | $0 |
| 2017-05-02 | $0.9187 | $0.9861 | $0.9149 | $0.9413 | $38.01 | $0 |
| 2017-05-03 | $0.9414 | $0.9495 | $0.9228 | $0.9472 | $22.67 | $0 |
| 2017-05-04 | $0.9480 | $1.10 | $0.9268 | $0.9779 | $8.27 | $0 |
| 2017-05-05 | $0.9803 | $1.16 | $0.7730 | $0.9329 | $165.80 | $0 |
| 2017-05-06 | $0.9327 | $0.9445 | $0.7009 | $0.8095 | $6.29 | $0 |
| 2017-05-07 | $0.8112 | $0.9787 | $0.7307 | $0.7315 | $33.80 | $0 |
| 2017-05-08 | $0.7319 | $0.7773 | $0.7295 | $0.7773 | $82.54 | $0 |
| 2017-05-09 | $0.7782 | $0.8311 | $0.7749 | $0.7952 | $2.83 | $0 |
| 2017-05-10 | $0.7956 | $0.7980 | $0.5250 | $0.5287 | $12.13 | $0 |
| 2017-05-11 | $0.5296 | $0.5916 | $0.4600 | $0.4632 | $80.00 | $0 |
| 2017-05-12 | $0.4629 | $0.5627 | $0.4520 | $0.5118 | $2.05 | $0 |
| 2017-05-13 | $0.5107 | $0.5145 | $0.3805 | $0.3972 | $11.41 | $0 |
| 2017-05-14 | $0.3985 | $0.7910 | $0.3013 | $0.7910 | $0.01174 | $0 |
| 2017-05-15 | $0.7915 | $0.8714 | $0.7652 | $0.8557 | $8.43 | $0 |
| 2017-05-16 | $0.8544 | $0.8550 | $0.3959 | $0.6256 | $339.32 | $0 |
| 2017-05-17 | $0.6254 | $0.6603 | $0.4324 | $0.4352 | $3.92 | $0 |
| 2017-05-18 | $0.4350 | $0.4498 | $0.4339 | $0.4482 | $1.34 | $0 |
| 2017-05-19 | $0.4634 | $0.6999 | $0.4621 | $0.6987 | $172.60 | $0 |
| 2017-05-20 | $0.6979 | $0.9224 | $0.4548 | $0.9205 | $170.58 | $0 |
| 2017-05-21 | $0.9203 | $0.9372 | $0.6077 | $0.6100 | $0.6100 | $0 |
| 2017-05-22 | $0.6120 | $1.26 | $0.6098 | $1.26 | $228.70 | $0 |
| 2017-05-23 | $1.26 | $1.34 | $0.7749 | $1.32 | $87.81 | $0 |
| 2017-05-24 | $1.32 | $1.41 | $0.8196 | $0.9208 | $263.18 | $0 |
| 2017-05-25 | $0.9102 | $1.53 | $0.8858 | $0.9096 | $179.82 | $0 |
| 2017-05-26 | $0.9029 | $1.02 | $0.8007 | $0.8701 | $19.76 | $0 |
| 2017-05-27 | $0.8730 | $1.05 | $0.7356 | $1.01 | $322.94 | $0 |
| 2017-05-28 | $1.02 | $1.10 | $0.7941 | $0.8265 | $7.68 | $0 |
| 2017-05-29 | $0.8248 | $1.15 | $0.8020 | $1.13 | $64.32 | $0 |
| 2017-05-30 | $1.13 | $1.15 | $0.7558 | $0.7647 | $16.35 | $0 |
| 2017-05-31 | $0.7677 | $0.8092 | $0.7583 | $0.7998 | $36.81 | $0 |