Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $5.28 | $6.32 | $5.18 | $5.64 | $5,444.21 | $336,816 |
| 2018-01-02 | $5.64 | $6.06 | $5.04 | $5.71 | $5,320.45 | $340,913 |
| 2018-01-03 | $5.69 | $6.61 | $5.48 | $6.61 | $3,917.42 | $394,624 |
| 2018-01-04 | $6.64 | $7.66 | $6.28 | $6.82 | $11,196.40 | $407,228 |
| 2018-01-05 | $6.82 | $8.77 | $6.55 | $8.31 | $7,320.20 | $496,349 |
| 2018-01-06 | $8.31 | $8.80 | $7.50 | $7.85 | $5,286.27 | $469,180 |
| 2018-01-07 | $7.85 | $9.83 | $7.37 | $8.79 | $9,526.19 | $525,148 |
| 2018-01-08 | $7.83 | $9.49 | $7.23 | $8.91 | $13,051.90 | $532,037 |
| 2018-01-09 | $8.88 | $12.54 | $8.70 | $11.17 | $32,471.50 | $667,644 |
| 2018-01-10 | $11.18 | $12.36 | $10.11 | $11.24 | $14,203.70 | $672,531 |
| 2018-01-11 | $11.23 | $11.27 | $7.25 | $7.64 | $10,547.80 | $456,769 |
| 2018-01-12 | $7.43 | $9.13 | $7.21 | $8.92 | $10,767.70 | $533,531 |
| 2018-01-13 | $8.91 | $12.27 | $8.21 | $11.76 | $38,248.30 | $703,885 |
| 2018-01-14 | $11.77 | $15.17 | $7.99 | $9.65 | $40,065.60 | $577,531 |
| 2018-01-15 | $9.58 | $12.00 | $8.53 | $8.53 | $21,203.30 | $510,621 |
| 2018-01-16 | $9.22 | $9.22 | $5.65 | $6.38 | $9,532.21 | $382,004 |
| 2018-01-17 | $6.35 | $7.06 | $4.72 | $5.41 | $2,604.48 | $323,730 |
| 2018-01-18 | $5.43 | $6.40 | $5.22 | $5.58 | $8,302.53 | $334,298 |
| 2018-01-19 | $5.53 | $9.84 | $5.32 | $7.28 | $21,545.00 | $435,717 |
| 2018-01-20 | $7.36 | $9.06 | $6.82 | $7.85 | $6,643.76 | $470,267 |
| 2018-01-21 | $7.87 | $36.07 | $6.68 | $19.46 | $298,583 | $1,166,254 |
| 2018-01-22 | $19.73 | $22.20 | $8.97 | $11.24 | $90,055.10 | $673,489 |
| 2018-01-23 | $10.83 | $12.70 | $9.22 | $9.62 | $18,730.30 | $576,599 |
| 2018-01-24 | $9.61 | $10.84 | $9.18 | $9.66 | $10,969.60 | $578,701 |
| 2018-01-25 | $9.73 | $15.20 | $8.02 | $9.36 | $27,773.10 | $560,851 |
| 2018-01-26 | $9.33 | $10.43 | $7.75 | $9.07 | $12,707.30 | $543,536 |
| 2018-01-27 | $9.06 | $9.84 | $8.21 | $8.77 | $5,441.02 | $525,912 |
| 2018-01-28 | $8.82 | $12.63 | $8.82 | $9.31 | $8,423.64 | $558,527 |
| 2018-01-29 | $9.30 | $9.56 | $8.53 | $8.64 | $5,157.08 | $518,562 |
| 2018-01-30 | $8.65 | $12.06 | $7.71 | $7.73 | $11,251.40 | $463,972 |
| 2018-01-31 | $7.74 | $10.40 | $7.63 | $9.62 | $7,956.19 | $577,396 |