Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $10.12 | $10.17 | $8.82 | $9.15 | $1,274.24 | $555,571 |
| 2018-05-02 | $9.13 | $10.82 | $9.04 | $10.72 | $1,392.56 | $651,340 |
| 2018-05-03 | $10.72 | $11.10 | $9.21 | $9.85 | $1,242.27 | $598,324 |
| 2018-05-04 | $9.85 | $10.22 | $9.36 | $9.79 | $3,710.22 | $594,526 |
| 2018-05-05 | $9.78 | $10.99 | $9.39 | $9.53 | $2,529.44 | $578,766 |
| 2018-05-06 | $9.53 | $10.30 | $9.16 | $9.32 | $419.85 | $566,275 |
| 2018-05-07 | $9.33 | $9.56 | $8.80 | $8.88 | $801.98 | $539,684 |
| 2018-05-08 | $8.90 | $8.98 | $8.62 | $8.76 | $353.04 | $532,273 |
| 2018-05-09 | $8.74 | $8.93 | $8.55 | $8.86 | $78.98 | $538,291 |
| 2018-05-10 | $8.85 | $9.09 | $8.66 | $8.67 | $424.83 | $526,790 |
| 2018-05-11 | $8.68 | $8.78 | $7.53 | $7.59 | $1,029.07 | $461,322 |
| 2018-05-12 | $7.56 | $9.59 | $7.42 | $9.48 | $1,850.76 | $576,225 |
| 2018-05-13 | $9.47 | $9.68 | $8.12 | $9.65 | $219.03 | $586,677 |
| 2018-05-14 | $9.65 | $10.91 | $8.09 | $10.58 | $1,653.67 | $643,533 |
| 2018-05-15 | $10.56 | $10.56 | $8.39 | $8.50 | $1,400.30 | $517,175 |
| 2018-05-16 | $8.50 | $9.30 | $7.74 | $8.13 | $1,314.21 | $494,919 |
| 2018-05-17 | $8.14 | $8.23 | $7.82 | $7.87 | $202.18 | $478,859 |
| 2018-05-18 | $8.21 | $8.53 | $7.77 | $8.49 | $1,711.21 | $516,481 |
| 2018-05-19 | $8.49 | $8.51 | $8.01 | $8.03 | $333.91 | $488,888 |
| 2018-05-20 | $8.04 | $8.61 | $8.01 | $8.41 | $2,157.08 | $512,163 |
| 2018-05-21 | $8.43 | $8.45 | $7.95 | $8.01 | $1,332.77 | $487,882 |
| 2018-05-22 | $8.01 | $8.17 | $7.45 | $7.83 | $344.91 | $476,857 |
| 2018-05-23 | $7.82 | $7.85 | $6.27 | $7.46 | $1,674.59 | $453,926 |
| 2018-05-24 | $7.44 | $7.89 | $6.56 | $7.67 | $1,186.37 | $467,029 |
| 2018-05-25 | $7.68 | $7.69 | $7.13 | $7.26 | $197.97 | $442,065 |
| 2018-05-26 | $7.25 | $7.70 | $7.15 | $7.19 | $334.77 | $437,643 |
| 2018-05-27 | $7.19 | $7.50 | $7.09 | $7.11 | $113.21 | $433,032 |
| 2018-05-28 | $7.11 | $7.63 | $6.92 | $6.94 | $272.80 | $422,976 |
| 2018-05-29 | $6.94 | $7.73 | $5.95 | $5.97 | $1,695.07 | $363,618 |
| 2018-05-30 | $5.97 | $7.34 | $5.96 | $6.26 | $970.56 | $381,491 |
| 2018-05-31 | $6.26 | $7.18 | $6.15 | $6.32 | $69.53 | $384,903 |