Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $6.80 | $6.90 | $5.67 | $6.77 | $2,668.28 | $401,559 |
| 2017-12-02 | $6.76 | $6.81 | $5.35 | $6.31 | $1,078.27 | $374,777 |
| 2017-12-03 | $5.43 | $7.11 | $4.61 | $4.92 | $3,803.58 | $291,961 |
| 2017-12-04 | $4.94 | $6.01 | $4.60 | $5.07 | $2,763.93 | $300,946 |
| 2017-12-05 | $4.97 | $5.92 | $4.73 | $5.19 | $2,041.13 | $308,253 |
| 2017-12-06 | $5.18 | $5.28 | $4.23 | $4.64 | $960.08 | $275,629 |
| 2017-12-07 | $4.65 | $5.02 | $3.45 | $3.81 | $2,294.96 | $226,625 |
| 2017-12-08 | $3.82 | $5.74 | $3.40 | $5.74 | $3,620.76 | $341,064 |
| 2017-12-09 | $5.73 | $5.82 | $3.84 | $3.90 | $1,697.49 | $231,643 |
| 2017-12-10 | $3.91 | $7.24 | $3.64 | $5.81 | $5,711.11 | $345,477 |
| 2017-12-11 | $5.77 | $7.28 | $5.31 | $5.63 | $2,731.73 | $334,989 |
| 2017-12-12 | $6.22 | $6.92 | $5.45 | $5.47 | $4,110.41 | $325,313 |
| 2017-12-13 | $5.47 | $6.29 | $4.95 | $4.98 | $5,352.65 | $296,403 |
| 2017-12-14 | $4.97 | $6.07 | $4.82 | $4.85 | $4,561.13 | $288,633 |
| 2017-12-15 | $4.90 | $5.71 | $4.73 | $4.74 | $2,806.52 | $282,084 |
| 2017-12-16 | $4.73 | $6.01 | $4.51 | $5.56 | $7,666.42 | $330,869 |
| 2017-12-17 | $5.56 | $6.13 | $4.78 | $5.42 | $4,807.46 | $322,703 |
| 2017-12-18 | $5.44 | $5.44 | $4.28 | $4.29 | $5,211.92 | $255,247 |
| 2017-12-19 | $4.29 | $5.22 | $4.12 | $4.40 | $3,410.20 | $262,172 |
| 2017-12-20 | $4.40 | $7.16 | $4.05 | $6.34 | $22,202.40 | $377,534 |
| 2017-12-21 | $6.35 | $8.09 | $5.56 | $6.51 | $9,203.78 | $387,826 |
| 2017-12-22 | $6.53 | $8.07 | $4.75 | $6.83 | $13,177.00 | $407,298 |
| 2017-12-23 | $6.90 | $7.53 | $4.85 | $5.45 | $3,290.29 | $325,029 |
| 2017-12-24 | $5.51 | $6.06 | $4.97 | $5.86 | $2,573.80 | $349,435 |
| 2017-12-25 | $5.92 | $6.65 | $5.26 | $5.88 | $5,246.33 | $350,829 |
| 2017-12-26 | $6.62 | $8.38 | $5.95 | $6.45 | $7,065.26 | $384,786 |
| 2017-12-27 | $6.46 | $7.37 | $6.17 | $6.28 | $4,652.93 | $374,818 |
| 2017-12-28 | $6.94 | $6.98 | $4.81 | $5.46 | $8,319.73 | $325,683 |
| 2017-12-29 | $5.41 | $6.01 | $5.15 | $5.42 | $3,726.13 | $323,654 |
| 2017-12-30 | $5.41 | $5.41 | $4.58 | $4.74 | $2,507.46 | $283,027 |
| 2017-12-31 | $4.69 | $6.25 | $4.64 | $5.26 | $3,733.19 | $313,986 |