Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.001650 | $0.002013 | $0.0007715 | $0.001270 | $5,984.55 | $0 |
| 2020-11-02 | $0.001272 | $0.002030 | $0.0009104 | $0.001543 | $5,726.98 | $0 |
| 2020-11-03 | $0.001542 | $0.001939 | $0.0008777 | $0.001451 | $5,558.58 | $0 |
| 2020-11-04 | $0.001454 | $0.001777 | $0.0008566 | $0.0009706 | $4,934.55 | $0 |
| 2020-11-05 | $0.0009709 | $0.001647 | $0.0008675 | $0.001257 | $4,423.41 | $0 |
| 2020-11-06 | $0.001257 | $0.001642 | $0.0009219 | $0.001056 | $5,508.16 | $0 |
| 2020-11-07 | $0.001056 | $0.001543 | $0.0009303 | $0.001260 | $5,096.94 | $0 |
| 2020-11-08 | $0.001260 | $0.001608 | $0.0007044 | $0.0008690 | $5,533.44 | $0 |
| 2020-11-09 | $0.0008691 | $0.001613 | $0.0008229 | $0.001041 | $5,546.94 | $0 |
| 2020-11-10 | $0.001041 | $0.001887 | $0.0008145 | $0.0009763 | $6,654.28 | $0 |
| 2020-11-11 | $0.0009764 | $0.001879 | $0.0008092 | $0.001828 | $6,769.91 | $0 |
| 2020-11-12 | $0.001828 | $0.001828 | $0.0007532 | $0.001294 | $6,522.90 | $0 |
| 2020-11-13 | $0.001294 | $0.001753 | $0.0008011 | $0.0008014 | $6,153.45 | $0 |
| 2020-11-14 | $0.0008013 | $0.001736 | $0.0008013 | $0.001323 | $6,717.92 | $0 |
| 2020-11-15 | $0.001323 | $0.001962 | $0.0007206 | $0.001709 | $7,868.20 | $0 |
| 2020-11-16 | $0.001709 | $0.001948 | $0.0009132 | $0.001066 | $5,552.74 | $0 |
| 2020-11-17 | $0.001749 | $0.001825 | $0.0009418 | $0.001317 | $6,569.34 | $0 |
| 2020-11-18 | $0.001317 | $0.001782 | $0.0009608 | $0.001484 | $6,055.97 | $0 |
| 2020-11-19 | $0.001484 | $0.001902 | $0.001000 | $0.001455 | $10,435.14 | $0 |
| 2020-11-20 | $0.001456 | $0.002141 | $0.0009442 | $0.001107 | $7,372.45 | $0 |
| 2020-11-21 | $0.001107 | $0.001793 | $0.001043 | $0.001426 | $5,124.92 | $0 |
| 2020-11-22 | $0.001426 | $0.001866 | $0.0005905 | $0.001114 | $6,984.22 | $0 |
| 2020-11-23 | $0.001113 | $0.001982 | $0.0005801 | $0.0009799 | $8,461.73 | $0 |
| 2020-11-24 | $0.0009798 | $0.001800 | $0.0005882 | $0.0008076 | $6,069.31 | $0 |
| 2020-11-25 | $0.0008075 | $0.002297 | $0.0006622 | $0.0007928 | $8,455.77 | $0 |
| 2020-11-26 | $0.0007927 | $0.002143 | $0.0005255 | $0.001503 | $5,737.82 | $0 |
| 2020-11-27 | $0.001505 | $0.001777 | $0.0005557 | $0.001482 | $6,967.25 | $0 |
| 2020-11-28 | $0.001482 | $0.002540 | $0.0005565 | $0.001936 | $8,057.50 | $0 |
| 2020-11-29 | $0.001936 | $0.002669 | $0.0005660 | $0.001383 | $6,402.02 | $0 |
| 2020-11-30 | $0.001383 | $0.002604 | $0.0006033 | $0.002041 | $7,142.54 | $0 |