Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.02641 | $0.04294 | $0.01990 | $0.03147 | $25,788.24 | $0 |
| 2020-05-02 | $0.03147 | $0.04373 | $0.02391 | $0.03778 | $32,329.15 | $0 |
| 2020-05-03 | $0.03966 | $0.04169 | $0.02549 | $0.03071 | $26,476.63 | $0 |
| 2020-05-04 | $0.03126 | $0.03193 | $0.02207 | $0.02796 | $24,518.49 | $0 |
| 2020-05-05 | $0.02801 | $0.04142 | $0.01961 | $0.02142 | $32,356.09 | $0 |
| 2020-05-06 | $0.02139 | $0.03172 | $0.01698 | $0.01896 | $27,502.68 | $0 |
| 2020-05-07 | $0.01896 | $0.02790 | $0.01543 | $0.02549 | $23,079.24 | $0 |
| 2020-05-08 | $0.02549 | $0.02620 | $0.01664 | $0.01921 | $17,440.67 | $0 |
| 2020-05-09 | $0.01922 | $0.02091 | $0.008775 | $0.01599 | $21,756.35 | $0 |
| 2020-05-10 | $0.01598 | $0.02016 | $0.008123 | $0.01023 | $16,122.21 | $0 |
| 2020-05-11 | $0.01049 | $0.01775 | $0.009228 | $0.01227 | $12,735.04 | $0 |
| 2020-05-12 | $0.01226 | $0.01532 | $0.007023 | $0.01354 | $12,380.06 | $0 |
| 2020-05-13 | $0.01381 | $0.01450 | $0.008663 | $0.009381 | $12,094.78 | $0 |
| 2020-05-14 | $0.009381 | $0.01369 | $0.009244 | $0.009662 | $11,010.77 | $0 |
| 2020-05-15 | $0.01007 | $0.01294 | $0.008813 | $0.009694 | $15,091.17 | $0 |
| 2020-05-16 | $0.009662 | $0.01415 | $0.008709 | $0.009449 | $17,616.37 | $0 |
| 2020-05-17 | $0.009450 | $0.01277 | $0.008647 | $0.01091 | $14,655.35 | $0 |
| 2020-05-18 | $0.01092 | $0.01279 | $0.009524 | $0.01161 | $8,651.88 | $0 |
| 2020-05-19 | $0.01147 | $0.01395 | $0.007950 | $0.009981 | $8,316.40 | $0 |
| 2020-05-20 | $0.01101 | $0.01308 | $0.009507 | $0.01194 | $11,381.24 | $0 |
| 2020-05-21 | $0.01196 | $0.01497 | $0.01024 | $0.01074 | $11,197.49 | $0 |
| 2020-05-22 | $0.01098 | $0.01366 | $0.008880 | $0.01224 | $9,569.92 | $0 |
| 2020-05-23 | $0.01210 | $0.01364 | $0.01047 | $0.01172 | $8,101.36 | $0 |
| 2020-05-24 | $0.01163 | $0.01268 | $0.01020 | $0.01028 | $7,826.28 | $0 |
| 2020-05-25 | $0.01023 | $0.01115 | $0.008874 | $0.01020 | $6,042.79 | $0 |
| 2020-05-26 | $0.01016 | $0.01175 | $0.007967 | $0.01037 | $4,025.42 | $0 |
| 2020-05-27 | $0.01037 | $0.01161 | $0.007027 | $0.01018 | $4,533.37 | $0 |
| 2020-05-28 | $0.009764 | $0.01131 | $0.009673 | $0.01079 | $10,637.11 | $0 |
| 2020-05-29 | $0.01079 | $0.01092 | $0.006006 | $0.008218 | $5,318.98 | $0 |
| 2020-05-30 | $0.008254 | $0.009654 | $0.002520 | $0.002860 | $7,198.13 | $0 |
| 2020-05-31 | $0.003304 | $0.006908 | $0.002245 | $0.003784 | $3,169.68 | $0 |