Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.003817 | $0.005496 | $0.001896 | $0.004183 | $2,093.38 | $0 |
| 2020-07-02 | $0.004138 | $0.005174 | $0.001876 | $0.004125 | $1,910.00 | $0 |
| 2020-07-03 | $0.004171 | $0.004333 | $0.001863 | $0.003885 | $1,719.60 | $0 |
| 2020-07-04 | $0.003824 | $0.004605 | $0.001931 | $0.004407 | $2,503.90 | $0 |
| 2020-07-05 | $0.004405 | $0.004909 | $0.001985 | $0.004496 | $1,953.24 | $0 |
| 2020-07-06 | $0.004496 | $0.005022 | $0.001921 | $0.004822 | $2,210.39 | $0 |
| 2020-07-07 | $0.004813 | $0.005369 | $0.002054 | $0.005047 | $2,334.97 | $0 |
| 2020-07-08 | $0.005047 | $0.005373 | $0.002140 | $0.004368 | $2,428.55 | $0 |
| 2020-07-09 | $0.004368 | $0.005321 | $0.001977 | $0.004944 | $5,566.10 | $0 |
| 2020-07-10 | $0.004943 | $0.005365 | $0.001922 | $0.004619 | $4,835.59 | $0 |
| 2020-07-11 | $0.004619 | $0.005375 | $0.002105 | $0.004664 | $11,819.04 | $0 |
| 2020-07-12 | $0.004651 | $0.005256 | $0.002076 | $0.004782 | $11,311.46 | $0 |
| 2020-07-13 | $0.004782 | $0.005410 | $0.002904 | $0.005183 | $11,715.29 | $0 |
| 2020-07-14 | $0.005183 | $0.005430 | $0.002039 | $0.004674 | $9,023.40 | $0 |
| 2020-07-15 | $0.004670 | $0.005116 | $0.002165 | $0.004436 | $11,030.08 | $0 |
| 2020-07-16 | $0.004462 | $0.005221 | $0.002243 | $0.004548 | $10,152.88 | $0 |
| 2020-07-17 | $0.004439 | $0.004882 | $0.002501 | $0.004560 | $9,568.74 | $0 |
| 2020-07-18 | $0.004560 | $0.004770 | $0.002037 | $0.003619 | $9,644.76 | $0 |
| 2020-07-19 | $0.003554 | $0.004514 | $0.002445 | $0.003931 | $11,818.16 | $0 |
| 2020-07-20 | $0.003878 | $0.004152 | $0.002486 | $0.003415 | $9,230.71 | $0 |
| 2020-07-21 | $0.003414 | $0.004174 | $0.002211 | $0.003374 | $10,680.36 | $0 |
| 2020-07-22 | $0.003374 | $0.004017 | $0.002064 | $0.003422 | $8,570.12 | $0 |
| 2020-07-23 | $0.003422 | $0.003969 | $0.002457 | $0.003540 | $11,789.96 | $0 |
| 2020-07-24 | $0.003540 | $0.003820 | $0.002286 | $0.003170 | $12,036.72 | $0 |
| 2020-07-25 | $0.003106 | $0.003514 | $0.002060 | $0.002958 | $13,224.95 | $0 |
| 2020-07-26 | $0.002960 | $0.003535 | $0.002413 | $0.003216 | $14,509.32 | $0 |
| 2020-07-27 | $0.003216 | $0.004050 | $0.002484 | $0.003394 | $15,646.57 | $0 |
| 2020-07-28 | $0.003371 | $0.004057 | $0.002356 | $0.003429 | $12,930.86 | $0 |
| 2020-07-29 | $0.003508 | $0.004461 | $0.002395 | $0.004004 | $18,872.07 | $0 |
| 2020-07-30 | $0.004004 | $0.004339 | $0.002442 | $0.003817 | $13,387.88 | $0 |
| 2020-07-31 | $0.003817 | $0.003857 | $0.002590 | $0.003362 | $12,563.86 | $0 |