Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.003799 | $0.006177 | $0.001943 | $0.004845 | $79.83 | $0 |
| 2020-04-02 | $0.004842 | $0.006430 | $0.003044 | $0.006125 | $84.77 | $0 |
| 2020-04-03 | $0.005579 | $0.006493 | $0.001630 | $0.006197 | $324.93 | $0 |
| 2020-04-04 | $0.006197 | $0.006372 | $0.004440 | $0.006113 | $188.76 | $0 |
| 2020-04-05 | $0.006117 | $0.006125 | $0.004756 | $0.005842 | $214.45 | $0 |
| 2020-04-06 | $0.005842 | $0.006462 | $0.004918 | $0.006457 | $88.88 | $0 |
| 2020-04-07 | $0.006475 | $0.01043 | $0.005296 | $0.009398 | $927.42 | $0 |
| 2020-04-08 | $0.009392 | $0.009694 | $0.009293 | $0.009603 | $77.77 | $0 |
| 2020-04-09 | $0.009602 | $0.01596 | $0.009467 | $0.01577 | $391.65 | $0 |
| 2020-04-10 | $0.01576 | $0.1369 | $0.01491 | $0.02554 | $51,825.39 | $0 |
| 2020-04-11 | $0.02554 | $0.03386 | $0.01728 | $0.02445 | $345.34 | $0 |
| 2020-04-12 | $0.02446 | $0.02785 | $0.02094 | $0.02173 | $340.09 | $0 |
| 2020-04-13 | $0.02171 | $0.02367 | $0.01356 | $0.02100 | $531.39 | $0 |
| 2020-04-14 | $0.02100 | $0.02357 | $0.01380 | $0.01382 | $179.27 | $0 |
| 2020-04-15 | $0.01380 | $0.02292 | $0.01343 | $0.01552 | $313.61 | $0 |
| 2020-04-16 | $0.01878 | $0.02012 | $0.009385 | $0.01550 | $883.73 | $0 |
| 2020-04-17 | $0.01551 | $0.01708 | $0.009353 | $0.01162 | $84.42 | $0 |
| 2020-04-18 | $0.01162 | $0.01905 | $0.01103 | $0.01283 | $325.36 | $0 |
| 2020-04-19 | $0.01282 | $0.01756 | $0.01085 | $0.01155 | $133.54 | $0 |
| 2020-04-20 | $0.01370 | $0.01392 | $0.01029 | $0.01114 | $107.85 | $0 |
| 2020-04-21 | $0.01114 | $0.01361 | $0.004943 | $0.009411 | $573.04 | $0 |
| 2020-04-22 | $0.009411 | $0.01310 | $0.003829 | $0.009410 | $6,548.69 | $0 |
| 2020-04-23 | $0.009404 | $0.01690 | $0.005598 | $0.01383 | $7,614.71 | $0 |
| 2020-04-24 | $0.01392 | $0.01562 | $0.009935 | $0.01326 | $7,593.65 | $0 |
| 2020-04-25 | $0.01309 | $0.01600 | $0.006381 | $0.008286 | $11,128.51 | $0 |
| 2020-04-26 | $0.008094 | $0.01636 | $0.007507 | $0.01572 | $14,858.31 | $0 |
| 2020-04-27 | $0.01574 | $0.02590 | $0.01074 | $0.01906 | $34,383.33 | $0 |
| 2020-04-28 | $0.01855 | $0.02311 | $0.01353 | $0.01536 | $8,753.99 | $0 |
| 2020-04-29 | $0.01543 | $0.03823 | $0.01064 | $0.03149 | $23,908.87 | $0 |
| 2020-04-30 | $0.03095 | $0.03508 | $0.02100 | $0.02641 | $11,876.78 | $0 |