Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $9.71 | $10.37 | $9.63 | $9.90 | $22,969.60 | $596,198 |
| 2018-03-02 | $9.87 | $10.84 | $9.78 | $10.75 | $76,061.00 | $647,485 |
| 2018-03-03 | $10.74 | $10.81 | $10.05 | $10.37 | $48,161.40 | $624,761 |
| 2018-03-04 | $10.35 | $10.36 | $9.10 | $9.25 | $56,387.40 | $557,025 |
| 2018-03-05 | $9.27 | $10.96 | $9.15 | $9.46 | $109,935 | $569,954 |
| 2018-03-06 | $9.43 | $10.42 | $8.61 | $8.69 | $128,608 | $523,946 |
| 2018-03-07 | $8.68 | $8.82 | $7.90 | $8.08 | $95,367.10 | $486,894 |
| 2018-03-08 | $8.07 | $8.27 | $6.67 | $6.73 | $74,415.10 | $405,814 |
| 2018-03-09 | $6.69 | $57.47 | $5.94 | $52.57 | $99,560.20 | $3,168,235 |
| 2018-03-10 | $52.67 | $52.67 | $10.23 | $11.40 | $124,550 | $687,280 |
| 2018-03-11 | $11.37 | $12.46 | $10.77 | $12.22 | $55,997.70 | $736,245 |
| 2018-03-12 | $12.18 | $12.40 | $8.33 | $9.55 | $72,160.40 | $575,394 |
| 2018-03-13 | $9.49 | $9.89 | $8.72 | $9.57 | $43,257.30 | $576,846 |
| 2018-03-14 | $9.57 | $9.79 | $6.88 | $7.05 | $1,481.72 | $425,058 |
| 2018-03-15 | $7.05 | $7.09 | $5.85 | $6.49 | $1,735.69 | $391,263 |
| 2018-03-16 | $6.49 | $6.72 | $5.97 | $6.49 | $321.16 | $390,970 |
| 2018-03-17 | $6.50 | $6.51 | $6.00 | $6.19 | $115.42 | $373,042 |
| 2018-03-18 | $6.18 | $6.50 | $5.15 | $6.43 | $769.43 | $387,362 |
| 2018-03-19 | $6.40 | $6.78 | $5.66 | $5.84 | $286.08 | $351,649 |
| 2018-03-20 | $5.90 | $6.97 | $5.46 | $6.14 | $2,394.26 | $370,510 |
| 2018-03-21 | $6.15 | $6.99 | $6.14 | $6.96 | $1,556.06 | $420,651 |
| 2018-03-22 | $6.95 | $7.39 | $6.60 | $6.81 | $912.34 | $411,605 |
| 2018-03-23 | $6.81 | $6.84 | $6.19 | $6.42 | $297.63 | $387,648 |
| 2018-03-24 | $6.51 | $7.13 | $6.32 | $6.33 | $287.02 | $382,715 |
| 2018-03-25 | $6.25 | $6.89 | $6.20 | $6.68 | $499.65 | $403,653 |
| 2018-03-26 | $6.67 | $6.78 | $5.77 | $6.02 | $381.24 | $363,893 |
| 2018-03-27 | $6.01 | $6.42 | $5.00 | $6.15 | $933.78 | $371,987 |
| 2018-03-28 | $6.15 | $6.51 | $5.50 | $6.27 | $153.30 | $378,888 |
| 2018-03-29 | $6.27 | $6.28 | $4.83 | $4.97 | $284.05 | $300,613 |
| 2018-03-30 | $4.96 | $5.04 | $4.50 | $4.65 | $24.87 | $281,140 |
| 2018-03-31 | $4.65 | $5.45 | $4.64 | $4.73 | $248.51 | $286,380 |