Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $9.64 | $9.68 | $7.26 | $7.39 | $3,874.16 | $443,463 |
| 2018-02-02 | $7.37 | $7.47 | $5.98 | $6.95 | $4,658.27 | $417,276 |
| 2018-02-03 | $6.97 | $8.13 | $6.48 | $7.83 | $3,371.10 | $470,258 |
| 2018-02-04 | $7.84 | $7.90 | $6.31 | $6.60 | $2,113.51 | $396,176 |
| 2018-02-05 | $6.53 | $7.04 | $5.02 | $5.64 | $1,359.62 | $338,784 |
| 2018-02-06 | $5.65 | $6.28 | $4.40 | $6.23 | $1,905.48 | $373,902 |
| 2018-02-07 | $6.16 | $6.82 | $5.41 | $5.63 | $2,157.43 | $338,081 |
| 2018-02-08 | $5.61 | $7.22 | $5.61 | $6.19 | $838.63 | $371,787 |
| 2018-02-09 | $6.21 | $7.64 | $5.90 | $6.95 | $2,198.91 | $417,428 |
| 2018-02-10 | $6.95 | $7.70 | $6.53 | $6.59 | $1,143.94 | $395,931 |
| 2018-02-11 | $6.58 | $7.07 | $6.16 | $6.21 | $807.74 | $373,208 |
| 2018-02-12 | $6.25 | $7.45 | $6.25 | $6.83 | $1,552.87 | $410,512 |
| 2018-02-13 | $6.84 | $7.77 | $6.11 | $6.53 | $4,400.79 | $392,445 |
| 2018-02-14 | $6.51 | $7.95 | $6.38 | $7.93 | $1,839.29 | $476,834 |
| 2018-02-15 | $7.94 | $8.12 | $7.01 | $7.48 | $998.15 | $449,559 |
| 2018-02-16 | $7.45 | $7.80 | $7.21 | $7.65 | $1,596.15 | $459,723 |
| 2018-02-17 | $7.65 | $8.44 | $7.55 | $8.41 | $1,101.60 | $505,336 |
| 2018-02-18 | $8.43 | $8.69 | $7.69 | $7.70 | $1,557.52 | $463,201 |
| 2018-02-19 | $7.67 | $8.47 | $7.64 | $8.24 | $912.24 | $495,433 |
| 2018-02-20 | $8.25 | $8.83 | $8.02 | $8.10 | $767.65 | $487,339 |
| 2018-02-21 | $8.09 | $60.37 | $7.71 | $10.45 | $21,805.10 | $628,331 |
| 2018-02-22 | $10.47 | $10.90 | $9.51 | $9.81 | $30,152.20 | $590,295 |
| 2018-02-23 | $9.80 | $96.63 | $9.53 | $64.92 | $43,146.60 | $3,906,171 |
| 2018-02-24 | $64.84 | $68.16 | $7.79 | $9.52 | $9,556.75 | $572,666 |
| 2018-02-25 | $9.50 | $12.63 | $9.41 | $10.87 | $19,083.50 | $654,518 |
| 2018-02-26 | $10.90 | $12.03 | $9.10 | $10.07 | $48,268.00 | $605,967 |
| 2018-02-27 | $10.10 | $10.57 | $9.53 | $9.78 | $15,377.50 | $588,684 |
| 2018-02-28 | $9.77 | $10.71 | $9.66 | $9.69 | $25,174.70 | $583,537 |