Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $3.68 | $3.75 | $2.35 | $3.14 | $1,165.68 | $183,447 |
| 2017-11-02 | $3.15 | $3.21 | $2.54 | $2.59 | $53.79 | $151,640 |
| 2017-11-03 | $2.59 | $3.16 | $2.13 | $2.13 | $98.88 | $124,643 |
| 2017-11-04 | $2.12 | $3.07 | $1.63 | $3.00 | $811.11 | $175,316 |
| 2017-11-05 | $2.95 | $3.16 | $2.17 | $2.82 | $193.50 | $165,011 |
| 2017-11-06 | $2.83 | $2.96 | $1.81 | $2.05 | $222.52 | $119,857 |
| 2017-11-07 | $2.05 | $2.19 | $1.80 | $2.13 | $100.61 | $124,746 |
| 2017-11-08 | $2.13 | $2.39 | $1.90 | $1.99 | $271.89 | $116,150 |
| 2017-11-09 | $1.98 | $7.73 | $1.92 | $2.63 | $713.83 | $153,952 |
| 2017-11-10 | $2.65 | $6.61 | $1.93 | $5.94 | $4,165.90 | $347,262 |
| 2017-11-11 | $5.91 | $6.28 | $3.94 | $6.05 | $3,662.10 | $353,721 |
| 2017-11-12 | $6.04 | $6.12 | $3.76 | $4.54 | $2,460.06 | $265,853 |
| 2017-11-13 | $4.55 | $5.59 | $2.37 | $3.17 | $3,813.24 | $186,883 |
| 2017-11-14 | $3.17 | $3.53 | $2.77 | $3.30 | $2,619.51 | $194,791 |
| 2017-11-15 | $3.30 | $4.67 | $2.53 | $4.66 | $2,716.65 | $274,944 |
| 2017-11-16 | $4.68 | $5.18 | $3.65 | $4.02 | $2,012.44 | $237,124 |
| 2017-11-17 | $4.01 | $4.23 | $3.56 | $3.86 | $777.29 | $227,895 |
| 2017-11-18 | $3.85 | $3.90 | $3.26 | $3.44 | $493.58 | $203,187 |
| 2017-11-19 | $3.44 | $4.61 | $3.06 | $3.08 | $740.50 | $182,010 |
| 2017-11-20 | $3.08 | $5.65 | $2.71 | $3.53 | $1,596.60 | $208,774 |
| 2017-11-21 | $3.53 | $15.74 | $3.41 | $8.41 | $54,918.60 | $497,012 |
| 2017-11-22 | $8.43 | $8.89 | $5.66 | $5.85 | $13,181.50 | $346,205 |
| 2017-11-23 | $5.84 | $6.45 | $5.72 | $5.90 | $7,800.41 | $349,595 |
| 2017-11-24 | $5.89 | $7.96 | $4.10 | $5.42 | $10,849.90 | $320,926 |
| 2017-11-25 | $5.40 | $6.64 | $4.68 | $5.68 | $7,480.02 | $336,515 |
| 2017-11-26 | $5.68 | $6.39 | $4.36 | $5.31 | $3,204.28 | $314,779 |
| 2017-11-27 | $5.31 | $5.50 | $4.39 | $5.43 | $8,422.85 | $322,106 |
| 2017-11-28 | $5.12 | $6.55 | $5.07 | $5.66 | $7,993.06 | $335,506 |
| 2017-11-29 | $5.65 | $6.91 | $4.83 | $5.18 | $4,689.30 | $307,157 |
| 2017-11-30 | $5.26 | $6.84 | $3.48 | $6.84 | $11,968.00 | $405,600 |