Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $1.48 | $1.51 | $1.37 | $1.41 | $0.2772 | $0 |
| 2017-08-02 | $1.41 | $1.42 | $1.23 | $1.39 | $16.13 | $0 |
| 2017-08-03 | $1.39 | $1.46 | $0.6046 | $1.21 | $67.76 | $0 |
| 2017-08-04 | $1.20 | $1.50 | $1.19 | $1.49 | $73.64 | $0 |
| 2017-08-05 | $1.49 | $1.67 | $1.42 | $1.43 | $11.82 | $0 |
| 2017-08-06 | $1.43 | $1.45 | $1.35 | $1.36 | $3.21 | $0 |
| 2017-08-07 | $1.35 | $1.38 | $1.30 | $1.32 | $91.13 | $0 |
| 2017-08-08 | $1.32 | $1.39 | $0.8537 | $1.36 | $111.84 | $0 |
| 2017-08-09 | $1.36 | $1.37 | $1.23 | $1.26 | $228.83 | $0 |
| 2017-08-10 | $1.26 | $1.47 | $1.25 | $1.28 | $140.11 | $0 |
| 2017-08-11 | $1.28 | $1.31 | $1.12 | $1.15 | $12.72 | $0 |
| 2017-08-12 | $1.15 | $1.31 | $0.9031 | $1.31 | $502.07 | $0 |
| 2017-08-13 | $1.31 | $1.51 | $0.9568 | $1.48 | $100.28 | $0 |
| 2017-08-14 | $1.48 | $1.50 | $0.9855 | $1.05 | $144.85 | $0 |
| 2017-08-15 | $1.06 | $1.07 | $0.9310 | $1.00 | $46.20 | $0 |
| 2017-08-16 | $1.00 | $1.06 | $1.00 | $1.06 | $2.48 | $0 |
| 2017-08-17 | $1.06 | $1.34 | $0.9322 | $0.9541 | $123.07 | $0 |
| 2017-08-18 | $0.9511 | $1.25 | $0.8864 | $1.19 | $56.88 | $0 |
| 2017-08-19 | $1.18 | $1.21 | $0.8814 | $0.9672 | $16.59 | $0 |
| 2017-08-20 | $0.9627 | $1.18 | $0.9058 | $0.9487 | $14.32 | $0 |
| 2017-08-21 | $0.9450 | $0.9518 | $0.8853 | $0.8871 | $8.18 | $0 |
| 2017-08-22 | $0.8892 | $0.9385 | $0.8051 | $0.9379 | $17.10 | $0 |
| 2017-08-23 | $0.9365 | $1.12 | $0.9309 | $0.9732 | $286.50 | $0 |
| 2017-08-24 | $0.9736 | $0.9786 | $0.9132 | $0.9639 | $25.10 | $0 |
| 2017-08-25 | $0.9624 | $1.01 | $0.9596 | $0.9911 | $6.93 | $0 |
| 2017-08-26 | $0.9948 | $1.02 | $0.9523 | $0.9665 | $5.00 | $0 |
| 2017-08-27 | $0.9663 | $0.9780 | $0.9599 | $0.9661 | $23.14 | $0 |
| 2017-08-28 | $0.9651 | $0.9769 | $0.9489 | $0.9735 | $93.52 | $0 |
| 2017-08-29 | $0.9752 | $1.03 | $0.9664 | $1.02 | $60.70 | $0 |
| 2017-08-30 | $1.02 | $1.03 | $0.9112 | $0.9187 | $121.54 | $0 |
| 2017-08-31 | $0.9172 | $1.25 | $0.9170 | $1.24 | $13.96 | $0 |