Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.24 | $1.25 | $0.3753 | $0.7123 | $133.36 | $0 |
| 2017-09-02 | $0.7130 | $1.19 | $0.6740 | $0.6915 | $9.11 | $0 |
| 2017-09-03 | $0.6920 | $1.94 | $0.6920 | $0.7901 | $7.41 | $0 |
| 2017-09-04 | $0.7904 | $1.05 | $0.5789 | $1.01 | $37.68 | $0 |
| 2017-09-05 | $1.02 | $1.02 | $0.4427 | $0.8922 | $42.79 | $0 |
| 2017-09-06 | $0.8934 | $0.9628 | $0.5653 | $0.9203 | $26.42 | $0 |
| 2017-09-07 | $0.9185 | $0.9306 | $0.5608 | $0.9265 | $62.66 | $0 |
| 2017-09-08 | $0.9267 | $0.9396 | $0.8289 | $0.8641 | $15.85 | $0 |
| 2017-09-09 | $0.8658 | $0.8680 | $0.6728 | $0.6948 | $14.76 | $0 |
| 2017-09-10 | $0.6930 | $0.6930 | $0.4732 | $0.4747 | $35.84 | $0 |
| 2017-09-11 | $0.4739 | $0.7233 | $0.4613 | $0.7128 | $2.39 | $0 |
| 2017-09-12 | $0.7135 | $0.7413 | $0.4926 | $0.4969 | $16.02 | $0 |
| 2017-09-13 | $0.4963 | $0.5888 | $0.4356 | $0.4799 | $21.09 | $0 |
| 2017-09-14 | $0.4853 | $0.6871 | $0.4329 | $0.4329 | $22.11 | $0 |
| 2017-09-15 | $0.4363 | $0.8061 | $0.4363 | $0.7838 | $58.73 | $0 |
| 2017-09-16 | $0.7818 | $0.8162 | $0.4828 | $0.5577 | $159.87 | $0 |
| 2017-09-17 | $0.5574 | $0.5574 | $0.3999 | $0.4444 | $95.19 | $0 |
| 2017-09-18 | $0.4435 | $0.6016 | $0.4435 | $0.4940 | $9.09 | $0 |
| 2017-09-19 | $0.4952 | $0.5332 | $0.4665 | $0.4953 | $0.5886 | $0 |
| 2017-09-20 | $0.4947 | $0.5271 | $0.3125 | $0.5103 | $31.70 | $0 |
| 2017-09-21 | $0.5079 | $0.6468 | $0.4999 | $0.5435 | $37.56 | $0 |
| 2017-09-22 | $0.5429 | $0.6751 | $0.5424 | $0.6496 | $0.3392 | $0 |
| 2017-09-23 | $0.6475 | $0.7656 | $0.4986 | $0.5053 | $2.30 | $0 |
| 2017-09-24 | $0.5053 | $0.6282 | $0.4853 | $0.5257 | $7.00 | $0 |
| 2017-09-25 | $0.5252 | $0.6648 | $0.5250 | $0.5625 | $39.13 | $0 |
| 2017-09-26 | $0.5625 | $0.6502 | $0.5373 | $0.5433 | $12.66 | $0 |
| 2017-09-27 | $0.5418 | $0.5875 | $0.5418 | $0.5852 | $9.98 | $0 |
| 2017-09-28 | $0.5852 | $0.5945 | $0.5755 | $0.5835 | $93.42 | $0 |
| 2017-09-29 | $0.5830 | $0.6650 | $0.5628 | $0.6593 | $36.38 | $0 |
| 2017-09-30 | $0.6593 | $1.24 | $0.6587 | $1.24 | $230.12 | $0 |