Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.003825 | $0.005626 | $0.002486 | $0.003314 | $5,109.23 | $0 |
| 2020-06-02 | $0.003354 | $0.004988 | $0.002861 | $0.004551 | $2,397.12 | $0 |
| 2020-06-03 | $0.004551 | $0.009064 | $0.002034 | $0.006399 | $3,230.54 | $0 |
| 2020-06-04 | $0.006453 | $0.01051 | $0.002188 | $0.01046 | $6,174.99 | $0 |
| 2020-06-05 | $0.01046 | $0.01069 | $0.003091 | $0.004048 | $5,783.05 | $0 |
| 2020-06-06 | $0.004044 | $0.006576 | $0.002706 | $0.003989 | $4,166.83 | $0 |
| 2020-06-07 | $0.003989 | $0.006484 | $0.002107 | $0.005273 | $3,639.08 | $0 |
| 2020-06-08 | $0.005277 | $0.006699 | $0.002199 | $0.004587 | $2,458.53 | $0 |
| 2020-06-09 | $0.004659 | $0.005780 | $0.002070 | $0.004590 | $2,093.25 | $0 |
| 2020-06-10 | $0.004599 | $0.006413 | $0.002045 | $0.005134 | $2,368.94 | $0 |
| 2020-06-11 | $0.005174 | $0.007015 | $0.003097 | $0.004554 | $1,022.59 | $0 |
| 2020-06-12 | $0.004476 | $0.006826 | $0.002110 | $0.005534 | $2,173.93 | $0 |
| 2020-06-13 | $0.005540 | $0.007400 | $0.002096 | $0.006688 | $4,740.41 | $0 |
| 2020-06-14 | $0.006632 | $0.006800 | $0.001947 | $0.004808 | $1,842.09 | $0 |
| 2020-06-15 | $0.004808 | $0.005767 | $0.002013 | $0.005493 | $1,606.20 | $0 |
| 2020-06-16 | $0.005436 | $0.005855 | $0.001944 | $0.003961 | $2,895.72 | $0 |
| 2020-06-17 | $0.003961 | $0.004843 | $0.002061 | $0.004478 | $1,277.99 | $0 |
| 2020-06-18 | $0.004558 | $0.006441 | $0.002279 | $0.004781 | $1,966.76 | $0 |
| 2020-06-19 | $0.004777 | $0.005937 | $0.001912 | $0.005229 | $3,178.86 | $0 |
| 2020-06-20 | $0.005225 | $0.005652 | $0.002324 | $0.003772 | $1,042.96 | $0 |
| 2020-06-21 | $0.003773 | $0.005364 | $0.001905 | $0.004027 | $1,595.46 | $0 |
| 2020-06-22 | $0.003963 | $0.005633 | $0.003906 | $0.004858 | $1,349.05 | $0 |
| 2020-06-23 | $0.004938 | $0.005149 | $0.002148 | $0.003478 | $404.42 | $0 |
| 2020-06-24 | $0.003478 | $0.004755 | $0.001872 | $0.003747 | $1,490.65 | $0 |
| 2020-06-25 | $0.003749 | $0.004920 | $0.001871 | $0.003662 | $1,389.18 | $0 |
| 2020-06-26 | $0.003722 | $0.004803 | $0.001880 | $0.003689 | $1,997.05 | $0 |
| 2020-06-27 | $0.003760 | $0.004774 | $0.001855 | $0.004291 | $1,348.50 | $0 |
| 2020-06-28 | $0.004291 | $0.004394 | $0.001911 | $0.003841 | $1,378.43 | $0 |
| 2020-06-29 | $0.003845 | $0.004394 | $0.003146 | $0.003783 | $2,154.75 | $0 |
| 2020-06-30 | $0.003785 | $0.004520 | $0.001987 | $0.003642 | $1,700.32 | $0 |