Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.0007312 | $0.0009728 | $0.0006738 | $0.0006795 | $2,213.37 | $0 |
| 2021-02-02 | $0.0006794 | $0.001027 | $0.0006772 | $0.001004 | $2,138.50 | $0 |
| 2021-02-03 | $0.001004 | $0.001074 | $0.0007163 | $0.0007508 | $2,532.53 | $0 |
| 2021-02-04 | $0.0007511 | $0.001081 | $0.0007241 | $0.0008725 | $618.09 | $0 |
| 2021-02-05 | $0.0008725 | $0.001037 | $0.0007277 | $0.0007620 | $1,899.01 | $0 |
| 2021-02-06 | $0.0007623 | $0.001146 | $0.0005420 | $0.0006082 | $2,714.87 | $0 |
| 2021-02-07 | $0.0006082 | $0.001047 | $0.0004772 | $0.001009 | $4,267.76 | $0 |
| 2021-02-08 | $0.001009 | $0.001056 | $0.0003490 | $0.0007973 | $2,826.03 | $0 |
| 2021-02-09 | $0.0007972 | $0.001350 | $0.0006279 | $0.001238 | $3,463.06 | $0 |
| 2021-02-10 | $0.001238 | $0.001269 | $0.0005097 | $0.0008060 | $4,281.90 | $0 |
| 2021-02-11 | $0.0008059 | $0.001143 | $0.0004613 | $0.001094 | $3,338.98 | $0 |
| 2021-02-12 | $0.001094 | $0.001243 | $0.0004851 | $0.0009201 | $3,984.03 | $0 |
| 2021-02-13 | $0.0009198 | $0.001202 | $0.0004900 | $0.0008424 | $3,120.73 | $0 |
| 2021-02-14 | $0.0008423 | $0.001292 | $0.0006550 | $0.0007321 | $3,930.36 | $0 |
| 2021-02-15 | $0.0007320 | $0.001447 | $0.0005875 | $0.001366 | $7,392.99 | $0 |
| 2021-02-16 | $0.001367 | $0.001380 | $0.0006360 | $0.0009655 | $3,772.53 | $0 |
| 2021-02-17 | $0.0009650 | $0.001434 | $0.0006666 | $0.001300 | $5,137.97 | $0 |
| 2021-02-18 | $0.001300 | $0.001382 | $0.0006960 | $0.0009693 | $0 | $0 |
| 2021-02-19 | $0.0009692 | $0.006533 | $0.0005179 | $0.006468 | $0 | $0 |
| 2021-02-20 | $0.006467 | $0.006578 | $0.001097 | $0.001365 | $0 | $0 |
| 2021-02-21 | $0.001365 | $0.005079 | $0.001246 | $0.003001 | $0 | $0 |
| 2021-02-22 | $0.003001 | $0.004513 | $0.001204 | $0.001261 | $0 | $0 |
| 2021-02-23 | $0.001261 | $0.003279 | $0.001108 | $0.001688 | $0 | $0 |
| 2021-02-24 | $0.001692 | $0.003342 | $0.0009025 | $0.002942 | $0 | $0 |
| 2021-02-25 | $0.002944 | $0.003566 | $0.001098 | $0.001265 | $0 | $0 |
| 2021-02-26 | $0.001264 | $0.004070 | $0.001027 | $0.001993 | $0 | $0 |
| 2021-02-27 | $0.001993 | $0.004013 | $0.001009 | $0.001028 | $0 | $0 |
| 2021-02-28 | $0.001027 | $0.003463 | $0.0009420 | $0.001058 | $0 | $0 |