Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $6.32 | $7.23 | $6.21 | $6.33 | $1,114.32 | $385,648 |
| 2018-06-02 | $6.33 | $7.32 | $6.33 | $6.39 | $255.09 | $389,497 |
| 2018-06-03 | $6.39 | $7.30 | $6.36 | $6.49 | $172.94 | $395,456 |
| 2018-06-04 | $6.49 | $7.22 | $6.41 | $6.48 | $226.44 | $395,023 |
| 2018-06-05 | $6.48 | $7.18 | $6.39 | $6.63 | $393.53 | $404,078 |
| 2018-06-06 | $6.63 | $7.67 | $6.62 | $7.12 | $1,537.37 | $434,164 |
| 2018-06-07 | $7.13 | $9.43 | $6.12 | $7.22 | $2,256.47 | $440,542 |
| 2018-06-08 | $7.23 | $7.24 | $6.40 | $7.10 | $388.90 | $432,803 |
| 2018-06-09 | $7.09 | $7.10 | $6.08 | $6.65 | $229.86 | $405,564 |
| 2018-06-10 | $6.66 | $6.66 | $5.38 | $5.42 | $155.08 | $330,561 |
| 2018-06-11 | $5.43 | $5.82 | $5.35 | $5.51 | $437.56 | $336,358 |
| 2018-06-12 | $5.92 | $6.08 | $5.04 | $5.07 | $172.54 | $309,608 |
| 2018-06-13 | $5.09 | $5.71 | $5.07 | $5.46 | $124.04 | $333,545 |
| 2018-06-14 | $5.46 | $5.78 | $4.93 | $5.75 | $18.20 | $351,047 |
| 2018-06-15 | $5.74 | $5.75 | $5.00 | $5.03 | $103.88 | $306,896 |
| 2018-06-16 | $5.01 | $5.09 | $4.92 | $5.03 | $101.97 | $307,123 |
| 2018-06-17 | $5.04 | $5.65 | $5.01 | $5.02 | $101.56 | $306,617 |
| 2018-06-18 | $5.01 | $5.30 | $4.88 | $5.12 | $60.46 | $312,522 |
| 2018-06-19 | $5.12 | $5.31 | $5.09 | $5.30 | $143.54 | $323,352 |
| 2018-06-20 | $5.30 | $5.41 | $5.18 | $5.40 | $76.62 | $330,008 |
| 2018-06-21 | $5.41 | $5.60 | $5.36 | $5.40 | $93.55 | $329,907 |
| 2018-06-22 | $5.40 | $5.41 | $4.78 | $4.92 | $61.62 | $300,638 |
| 2018-06-23 | $4.92 | $5.00 | $4.76 | $4.85 | $45.21 | $296,375 |
| 2018-06-24 | $4.85 | $4.96 | $4.55 | $4.93 | $140.71 | $300,823 |
| 2018-06-25 | $4.92 | $5.05 | $4.88 | $5.00 | $24.56 | $305,317 |
| 2018-06-26 | $5.00 | $5.01 | $4.28 | $4.52 | $1,072.92 | $275,991 |
| 2018-06-27 | $4.52 | $4.66 | $4.21 | $4.32 | $310.02 | $264,051 |
| 2018-06-28 | $4.32 | $4.36 | $3.98 | $4.17 | $921.07 | $254,823 |
| 2018-06-29 | $4.17 | $4.49 | $4.13 | $4.41 | $81.69 | $269,795 |
| 2018-06-30 | $4.42 | $4.67 | $4.42 | $4.65 | $118.70 | $284,281 |