Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $1.24 | $1.30 | $0.7322 | $0.7915 | $60.25 | $0 |
| 2017-10-02 | $0.7912 | $0.8075 | $0.6981 | $0.7037 | $4.68 | $0 |
| 2017-10-03 | $0.7038 | $0.7077 | $0.6726 | $0.6930 | $5.38 | $0 |
| 2017-10-04 | $0.6940 | $0.7585 | $0.6729 | $0.7554 | $7.26 | $0 |
| 2017-10-05 | $0.7561 | $0.7780 | $0.6831 | $0.6847 | $3.42 | $0 |
| 2017-10-06 | $0.6847 | $0.6994 | $0.6026 | $0.6084 | $15.87 | $0 |
| 2017-10-07 | $0.6086 | $0.7931 | $0.6045 | $0.7907 | $17.17 | $0 |
| 2017-10-08 | $0.7892 | $0.8273 | $0.7869 | $0.8246 | $190.76 | $0 |
| 2017-10-09 | $0.8248 | $0.8347 | $0.6505 | $0.6722 | $11.95 | $0 |
| 2017-10-10 | $0.6721 | $0.9992 | $0.6697 | $0.8346 | $49.63 | $0 |
| 2017-10-11 | $0.8344 | $1.00 | $0.6717 | $0.8673 | $7.67 | $0 |
| 2017-10-12 | $0.8680 | $1.08 | $0.7867 | $1.08 | $7.04 | $0 |
| 2017-10-13 | $1.08 | $1.09 | $0.7687 | $0.9981 | $140.81 | $0 |
| 2017-10-14 | $0.9984 | $1.08 | $0.7884 | $0.8323 | $29.72 | $0 |
| 2017-10-15 | $0.8337 | $1.17 | $0.8256 | $0.9348 | $56.97 | $0 |
| 2017-10-16 | $0.9349 | $0.9473 | $0.8024 | $0.8169 | $30.68 | $0 |
| 2017-10-17 | $0.8170 | $0.8193 | $0.7836 | $0.7928 | $24.01 | $0 |
| 2017-10-18 | $0.7929 | $0.7929 | $0.7240 | $0.7866 | $12.46 | $0 |
| 2017-10-19 | $0.7866 | $1.17 | $0.7796 | $0.8196 | $87.53 | $0 |
| 2017-10-20 | $0.8198 | $1.20 | $0.8077 | $1.19 | $80.41 | $0 |
| 2017-10-21 | $0.8735 | $1.25 | $0.8629 | $0.9912 | $59.44 | $0 |
| 2017-10-22 | $1.01 | $2.09 | $0.8444 | $1.70 | $1,756.29 | $0 |
| 2017-10-23 | $1.70 | $13.43 | $1.11 | $7.04 | $41,556.50 | $0 |
| 2017-10-24 | $6.50 | $10.54 | $4.03 | $5.68 | $28,542.30 | $0 |
| 2017-10-25 | $5.68 | $6.05 | $3.49 | $3.54 | $2,863.16 | $207,282 |
| 2017-10-26 | $3.54 | $5.46 | $2.48 | $5.40 | $4,377.63 | $316,013 |
| 2017-10-27 | $5.40 | $9.03 | $3.61 | $5.98 | $9,121.22 | $349,863 |
| 2017-10-28 | $6.00 | $6.11 | $4.21 | $4.98 | $1,584.19 | $291,275 |
| 2017-10-29 | $4.69 | $5.41 | $4.55 | $4.91 | $1,374.01 | $287,514 |
| 2017-10-30 | $4.89 | $5.20 | $3.90 | $3.98 | $3,279.89 | $232,659 |
| 2017-10-31 | $3.96 | $5.20 | $3.23 | $3.68 | $1,792.80 | $215,156 |