Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $4.73 | $4.80 | $4.44 | $4.69 | $282.01 | $283,506 |
| 2018-04-02 | $4.71 | $4.90 | $4.68 | $4.86 | $244.14 | $294,099 |
| 2018-04-03 | $4.86 | $40.34 | $4.80 | $12.80 | $55,715.50 | $774,422 |
| 2018-04-04 | $12.79 | $23.32 | $10.61 | $12.97 | $41,844.90 | $784,799 |
| 2018-04-05 | $13.18 | $14.63 | $11.89 | $12.31 | $7,330.47 | $745,065 |
| 2018-04-06 | $12.25 | $12.28 | $7.21 | $8.36 | $5,603.63 | $506,205 |
| 2018-04-07 | $8.37 | $9.12 | $7.68 | $8.03 | $1,295.97 | $485,892 |
| 2018-04-08 | $8.03 | $9.29 | $8.03 | $8.73 | $1,133.56 | $528,737 |
| 2018-04-09 | $8.75 | $9.26 | $8.03 | $8.11 | $220.51 | $490,828 |
| 2018-04-10 | $8.11 | $8.77 | $7.11 | $7.33 | $1,922.72 | $443,930 |
| 2018-04-11 | $7.34 | $8.79 | $7.30 | $8.54 | $571.52 | $517,259 |
| 2018-04-12 | $8.52 | $9.93 | $7.27 | $9.44 | $777.97 | $571,664 |
| 2018-04-13 | $9.45 | $10.97 | $8.81 | $9.83 | $1,599.34 | $595,581 |
| 2018-04-14 | $9.83 | $10.94 | $9.25 | $9.99 | $408.33 | $605,672 |
| 2018-04-15 | $10.00 | $10.32 | $9.39 | $9.75 | $92.30 | $590,825 |
| 2018-04-16 | $9.74 | $16.89 | $9.11 | $13.28 | $6,325.31 | $804,827 |
| 2018-04-17 | $14.89 | $14.89 | $10.20 | $11.04 | $6,284.94 | $669,435 |
| 2018-04-18 | $11.05 | $11.40 | $10.18 | $11.40 | $1,418.86 | $691,647 |
| 2018-04-19 | $11.41 | $11.52 | $10.46 | $10.67 | $2,072.52 | $647,152 |
| 2018-04-20 | $10.68 | $11.60 | $10.67 | $11.49 | $1,858.54 | $697,033 |
| 2018-04-21 | $11.49 | $11.64 | $10.31 | $10.82 | $1,617.84 | $656,081 |
| 2018-04-22 | $10.82 | $11.68 | $10.59 | $11.44 | $922.22 | $693,806 |
| 2018-04-23 | $11.41 | $11.52 | $10.69 | $10.79 | $633.31 | $654,661 |
| 2018-04-24 | $10.80 | $12.11 | $10.79 | $11.61 | $1,204.82 | $704,548 |
| 2018-04-25 | $11.53 | $11.68 | $10.03 | $10.05 | $1,800.59 | $609,668 |
| 2018-04-26 | $10.13 | $10.68 | $9.83 | $10.03 | $1,259.23 | $608,879 |
| 2018-04-27 | $10.04 | $11.09 | $9.42 | $9.42 | $560.19 | $572,045 |
| 2018-04-28 | $9.39 | $11.01 | $9.18 | $9.26 | $1,028.25 | $561,970 |
| 2018-04-29 | $9.25 | $11.01 | $9.25 | $10.34 | $947.16 | $628,121 |
| 2018-04-30 | $10.34 | $10.36 | $9.61 | $10.11 | $120.19 | $614,230 |