Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.003364 | $0.003910 | $0.002593 | $0.003656 | $13,748.99 | $0 |
| 2020-08-02 | $0.003582 | $0.004199 | $0.002915 | $0.003946 | $7,322.99 | $0 |
| 2020-08-03 | $0.003947 | $0.004955 | $0.002776 | $0.004624 | $15,506.17 | $0 |
| 2020-08-04 | $0.004667 | $0.004794 | $0.002507 | $0.003981 | $17,251.87 | $0 |
| 2020-08-05 | $0.003900 | $0.004694 | $0.003475 | $0.003874 | $7,202.72 | $0 |
| 2020-08-06 | $0.003874 | $0.005586 | $0.003644 | $0.004370 | $12,389.83 | $0 |
| 2020-08-07 | $0.004369 | $0.006657 | $0.001797 | $0.005690 | $12,006.00 | $0 |
| 2020-08-08 | $0.005762 | $0.006625 | $0.001856 | $0.004889 | $10,152.48 | $0 |
| 2020-08-09 | $0.004889 | $0.006035 | $0.004365 | $0.004947 | $6,021.95 | $0 |
| 2020-08-10 | $0.004947 | $0.006156 | $0.004554 | $0.005286 | $12,685.98 | $0 |
| 2020-08-11 | $0.005286 | $0.006241 | $0.004617 | $0.005026 | $14,465.92 | $0 |
| 2020-08-12 | $0.004935 | $0.005768 | $0.004240 | $0.004584 | $9,236.39 | $0 |
| 2020-08-13 | $0.004584 | $0.005816 | $0.003913 | $0.003913 | $11,115.27 | $0 |
| 2020-08-14 | $0.003895 | $0.005352 | $0.003511 | $0.004832 | $10,893.62 | $0 |
| 2020-08-15 | $0.004833 | $0.005343 | $0.004741 | $0.004845 | $16,829.74 | $0 |
| 2020-08-16 | $0.004846 | $0.004857 | $0.001173 | $0.001191 | $3.15 | $0 |
| 2020-08-17 | $0.001191 | $0.001238 | $0.001180 | $0.001225 | $54.49 | $0 |
| 2020-08-18 | $0.001225 | $0.005141 | $0.001225 | $0.004221 | $8,440.39 | $0 |
| 2020-08-19 | $0.004304 | $0.005197 | $0.003289 | $0.003849 | $9,759.12 | $0 |
| 2020-08-20 | $0.003849 | $0.005034 | $0.002941 | $0.004510 | $8,010.09 | $0 |
| 2020-08-21 | $0.004510 | $0.005000 | $0.003072 | $0.003773 | $8,396.63 | $0 |
| 2020-08-22 | $0.003797 | $0.004294 | $0.002540 | $0.003690 | $6,777.13 | $0 |
| 2020-08-23 | $0.003698 | $0.004163 | $0.001782 | $0.003407 | $6,333.04 | $0 |
| 2020-08-24 | $0.003400 | $0.004466 | $0.003332 | $0.004097 | $8,138.12 | $0 |
| 2020-08-25 | $0.004099 | $0.004328 | $0.003130 | $0.003903 | $8,899.48 | $0 |
| 2020-08-26 | $0.003968 | $0.004310 | $0.003049 | $0.003400 | $8,546.15 | $0 |
| 2020-08-27 | $0.003403 | $0.004298 | $0.003265 | $0.003466 | $6,201.05 | $0 |
| 2020-08-28 | $0.003466 | $0.004428 | $0.002442 | $0.003504 | $7,938.51 | $0 |
| 2020-08-29 | $0.003594 | $0.004310 | $0.002778 | $0.003998 | $9,914.45 | $0 |
| 2020-08-30 | $0.003985 | $0.004291 | $0.002740 | $0.003895 | $8,405.79 | $0 |
| 2020-08-31 | $0.003972 | $0.004212 | $0.002820 | $0.003665 | $7,366.61 | $0 |