Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.8005 | $0.8544 | $0.7031 | $0.7921 | $22.27 | $0 |
| 2017-06-02 | $0.7925 | $0.8019 | $0.5417 | $0.5586 | $26.14 | $0 |
| 2017-06-03 | $0.5583 | $0.5821 | $0.5484 | $0.5776 | $2.00 | $0 |
| 2017-06-04 | $0.5761 | $0.5817 | $0.5644 | $0.5769 | $11.88 | $0 |
| 2017-06-05 | $0.5770 | $0.7312 | $0.5770 | $0.7273 | $14.20 | $0 |
| 2017-06-06 | $0.7183 | $5.88 | $0.6941 | $1.12 | $164.43 | $0 |
| 2017-06-07 | $1.12 | $1.12 | $0.7058 | $0.7773 | $51.89 | $0 |
| 2017-06-08 | $0.7812 | $1.09 | $0.7604 | $0.8566 | $18.39 | $0 |
| 2017-06-09 | $0.8553 | $1.13 | $0.8533 | $1.06 | $566.45 | $0 |
| 2017-06-10 | $1.06 | $1.66 | $0.8464 | $0.8684 | $81.70 | $0 |
| 2017-06-11 | $0.8679 | $1.58 | $0.8614 | $1.58 | $37.73 | $0 |
| 2017-06-12 | $1.58 | $1.60 | $1.35 | $1.42 | $32.77 | $0 |
| 2017-06-13 | $1.42 | $1.59 | $1.42 | $1.59 | $5.47 | $0 |
| 2017-06-14 | $1.59 | $1.63 | $0.8948 | $1.44 | $45.17 | $0 |
| 2017-06-15 | $1.44 | $1.47 | $1.25 | $1.42 | $14.07 | $0 |
| 2017-06-16 | $1.42 | $1.47 | $1.13 | $1.47 | $15.49 | $0 |
| 2017-06-17 | $1.47 | $1.75 | $1.13 | $1.75 | $351.95 | $0 |
| 2017-06-18 | $1.75 | $1.75 | $1.21 | $1.75 | $103.03 | $0 |
| 2017-06-19 | $1.75 | $1.84 | $1.30 | $1.30 | $84.06 | $0 |
| 2017-06-20 | $1.30 | $1.84 | $1.30 | $1.30 | $13.27 | $0 |
| 2017-06-21 | $1.30 | $1.83 | $1.21 | $1.21 | $20.40 | $0 |
| 2017-06-22 | $1.21 | $1.83 | $1.21 | $1.83 | $24.98 | $0 |
| 2017-06-23 | $1.83 | $1.83 | $1.25 | $1.55 | $89.98 | $0 |
| 2017-06-24 | $1.55 | $2.65 | $1.25 | $2.31 | $668.16 | $0 |
| 2017-06-25 | $2.31 | $2.51 | $1.59 | $2.50 | $863.75 | $0 |
| 2017-06-26 | $2.50 | $2.55 | $2.31 | $2.36 | $539.73 | $0 |
| 2017-06-27 | $2.35 | $2.36 | $2.10 | $2.32 | $64.27 | $0 |
| 2017-06-28 | $2.33 | $2.33 | $1.41 | $1.68 | $68.63 | $0 |
| 2017-06-29 | $1.68 | $2.06 | $1.40 | $2.02 | $453.69 | $0 |
| 2017-06-30 | $2.03 | $2.04 | $1.76 | $1.77 | $30.13 | $0 |