Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.07734 | $0.08050 | $0.07254 | $0.07766 | $557.15 | $0 |
| 2017-03-02 | $0.07773 | $0.08302 | $0.07483 | $0.07829 | $381.35 | $0 |
| 2017-03-03 | $0.07826 | $0.08433 | $0.07691 | $0.08195 | $569.92 | $0 |
| 2017-03-04 | $0.08194 | $0.08403 | $0.07647 | $0.07924 | $493.77 | $0 |
| 2017-03-05 | $0.07920 | $0.08322 | $0.07585 | $0.08318 | $886.65 | $0 |
| 2017-03-06 | $0.08317 | $0.08386 | $0.05083 | $0.05880 | $557.25 | $0 |
| 2017-03-07 | $0.05880 | $0.06353 | $0.04981 | $0.05133 | $417.04 | $0 |
| 2017-03-08 | $0.05132 | $0.06076 | $0.04734 | $0.04824 | $442.97 | $0 |
| 2017-03-09 | $0.04816 | $0.05794 | $0.04451 | $0.05004 | $444.37 | $0 |
| 2017-03-10 | $0.05005 | $0.05947 | $0.04424 | $0.05090 | $584.90 | $0 |
| 2017-03-11 | $0.05091 | $0.05651 | $0.04572 | $0.04650 | $270.47 | $0 |
| 2017-03-12 | $0.04653 | $0.04902 | $0.04118 | $0.04757 | $369.92 | $0 |
| 2017-03-13 | $0.04757 | $0.04908 | $0.04273 | $0.04890 | $508.85 | $0 |
| 2017-03-14 | $0.04780 | $0.04957 | $0.04319 | $0.04809 | $746.59 | $0 |
| 2017-03-15 | $0.04809 | $0.04992 | $0.04373 | $0.04876 | $695.48 | $0 |
| 2017-03-16 | $0.04876 | $0.05006 | $0.04379 | $0.04701 | $525.94 | $0 |
| 2017-03-17 | $0.04699 | $0.04699 | $0.04163 | $0.04163 | $432.33 | $0 |
| 2017-03-18 | $0.04165 | $0.04415 | $0.03659 | $0.03850 | $345.04 | $0 |
| 2017-03-19 | $0.03852 | $0.04093 | $0.03742 | $0.03916 | $546.92 | $0 |
| 2017-03-20 | $0.03910 | $0.05008 | $0.03910 | $0.04501 | $710.70 | $0 |
| 2017-03-21 | $0.05013 | $0.05396 | $0.04037 | $0.04811 | $596.70 | $0 |
| 2017-03-22 | $0.04455 | $0.05412 | $0.04007 | $0.04901 | $549.85 | $0 |
| 2017-03-23 | $0.04061 | $0.08751 | $0.04012 | $0.04239 | $475.49 | $0 |
| 2017-03-24 | $0.08987 | $0.09162 | $0.04102 | $0.08256 | $1,188.11 | $0 |
| 2017-03-25 | $0.08412 | $0.09885 | $0.03765 | $0.06363 | $829.02 | $0 |
| 2017-03-26 | $0.06350 | $0.07226 | $0.05273 | $0.06699 | $1,021.50 | $0 |
| 2017-03-27 | $0.06712 | $0.4788 | $0.05655 | $0.2602 | $2,985.95 | $0 |
| 2017-03-28 | $0.2601 | $0.3958 | $0.1299 | $0.2483 | $2,928.38 | $0 |
| 2017-03-29 | $0.1791 | $0.2477 | $0.1266 | $0.1465 | $2,266.06 | $0 |
| 2017-03-30 | $0.1827 | $0.2388 | $0.08744 | $0.1345 | $2,090.30 | $0 |
| 2017-03-31 | $0.1411 | $0.1487 | $0.08337 | $0.1028 | $758.72 | $0 |