Bitgem BTG
Xếp hạng #?
05:02:13 05/08/2018
Bitgem (BTG)
Không hoạt động
Lịch sử giá Bitgem (BTG) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $4.65 | $4.68 | $4.47 | $4.59 | $168.62 | $280,828 |
| 2018-07-02 | $4.59 | $4.80 | $4.47 | $4.77 | $125.52 | $291,431 |
| 2018-07-03 | $4.74 | $4.81 | $4.67 | $4.69 | $100.80 | $286,847 |
| 2018-07-04 | $4.69 | $4.83 | $4.58 | $4.68 | $1,274.99 | $286,344 |
| 2018-07-05 | $4.69 | $4.74 | $4.60 | $4.65 | $119.79 | $284,520 |
| 2018-07-06 | $4.65 | $4.69 | $4.18 | $4.32 | $192.78 | $264,353 |
| 2018-07-07 | $4.31 | $4.89 | $4.27 | $4.87 | $147.12 | $298,006 |
| 2018-07-08 | $4.87 | $4.88 | $4.51 | $4.66 | $754.52 | $284,803 |
| 2018-07-09 | $4.65 | $4.83 | $4.54 | $4.60 | $231.62 | $281,626 |
| 2018-07-10 | $4.60 | $4.84 | $4.23 | $4.23 | $182.20 | $259,087 |
| 2018-07-11 | $4.23 | $4.40 | $4.23 | $4.29 | $164.84 | $262,326 |
| 2018-07-12 | $4.29 | $4.29 | $3.71 | $3.98 | $337.42 | $243,615 |
| 2018-07-13 | $3.98 | $4.18 | $3.87 | $4.10 | $94.39 | $250,855 |
| 2018-07-14 | $4.09 | $4.12 | $3.67 | $3.91 | $67.35 | $239,186 |
| 2018-07-15 | $3.91 | $4.12 | $3.89 | $4.06 | $109.65 | $248,688 |
| 2018-07-16 | $4.07 | $4.26 | $4.02 | $4.26 | $30.44 | $261,099 |
| 2018-07-17 | $4.25 | $4.88 | $3.97 | $4.88 | $253.39 | $298,561 |
| 2018-07-18 | $4.87 | $5.07 | $4.29 | $4.35 | $156.04 | $266,553 |
| 2018-07-19 | $4.35 | $4.42 | $4.31 | $4.40 | $3.93 | $269,544 |
| 2018-07-20 | $4.41 | $4.86 | $4.37 | $4.75 | $256.63 | $291,092 |
| 2018-07-21 | $4.75 | $5.23 | $4.49 | $4.80 | $156.66 | $294,055 |
| 2018-07-22 | $4.80 | $5.39 | $4.62 | $4.88 | $683.23 | $298,864 |
| 2018-07-23 | $4.87 | $4.90 | $3.93 | $3.93 | $797.40 | $240,850 |
| 2018-07-24 | $3.94 | $4.57 | $2.49 | $2.53 | $2,123.51 | $155,069 |
| 2018-07-25 | $2.48 | $3.39 | $2.48 | $2.79 | $84.40 | $171,004 |
| 2018-07-26 | $2.79 | $2.81 | $2.79 | $2.79 | $13.95 | $171,108 |