Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.003664 | $0.003971 | $0.002379 | $0.003564 | $8,611.64 | $0 |
| 2020-09-02 | $0.003567 | $0.003988 | $0.002498 | $0.003875 | $8,270.58 | $0 |
| 2020-09-03 | $0.003890 | $0.004051 | $0.001643 | $0.001982 | $8,828.70 | $0 |
| 2020-09-04 | $0.001943 | $0.003630 | $0.001846 | $0.002602 | $8,412.99 | $0 |
| 2020-09-05 | $0.002681 | $0.003397 | $0.001584 | $0.003187 | $12,336.69 | $0 |
| 2020-09-06 | $0.003187 | $0.003383 | $0.001996 | $0.002241 | $13,667.74 | $0 |
| 2020-09-07 | $0.002241 | $0.003251 | $0.001925 | $0.003084 | $10,806.63 | $0 |
| 2020-09-08 | $0.003011 | $0.003428 | $0.002293 | $0.002502 | $8,083.34 | $0 |
| 2020-09-09 | $0.002503 | $0.003032 | $0.001730 | $0.002090 | $7,670.70 | $0 |
| 2020-09-10 | $0.002090 | $0.003871 | $0.001803 | $0.003498 | $7,914.07 | $0 |
| 2020-09-11 | $0.003498 | $0.003769 | $0.002339 | $0.002753 | $7,306.57 | $0 |
| 2020-09-12 | $0.002753 | $0.003732 | $0.002558 | $0.003198 | $6,716.62 | $0 |
| 2020-09-13 | $0.003279 | $0.003585 | $0.002480 | $0.002750 | $7,690.56 | $0 |
| 2020-09-14 | $0.002751 | $0.003164 | $0.002388 | $0.002683 | $6,041.06 | $0 |
| 2020-09-15 | $0.002683 | $0.003234 | $0.002080 | $0.002914 | $5,948.15 | $0 |
| 2020-09-16 | $0.002832 | $0.003299 | $0.002347 | $0.002531 | $5,629.37 | $0 |
| 2020-09-17 | $0.002531 | $0.003151 | $0.002201 | $0.002814 | $5,567.33 | $0 |
| 2020-09-18 | $0.002814 | $0.003158 | $0.002382 | $0.002844 | $5,673.94 | $0 |
| 2020-09-19 | $0.002844 | $0.003259 | $0.002519 | $0.002857 | $6,032.22 | $0 |
| 2020-09-20 | $0.002745 | $0.003401 | $0.002480 | $0.003167 | $6,985.53 | $0 |
| 2020-09-21 | $0.003167 | $0.003607 | $0.001978 | $0.002609 | $8,554.31 | $0 |
| 2020-09-22 | $0.002691 | $0.003252 | $0.001343 | $0.002180 | $10,287.67 | $0 |
| 2020-09-23 | $0.002141 | $0.002587 | $0.001455 | $0.002039 | $5,494.80 | $0 |
| 2020-09-24 | $0.002039 | $0.002308 | $0.001419 | $0.001720 | $5,312.51 | $0 |
| 2020-09-25 | $0.001709 | $0.002419 | $0.001263 | $0.002197 | $5,516.62 | $0 |
| 2020-09-26 | $0.002197 | $0.002243 | $0.001268 | $0.001513 | $6,765.50 | $0 |
| 2020-09-27 | $0.001573 | $0.002358 | $0.001113 | $0.002196 | $4,947.16 | $0 |
| 2020-09-28 | $0.002058 | $0.002384 | $0.001143 | $0.002047 | $6,270.81 | $0 |
| 2020-09-29 | $0.002046 | $0.002251 | $0.001325 | $0.002031 | $4,395.23 | $0 |
| 2020-09-30 | $0.002031 | $0.002136 | $0.001066 | $0.001951 | $5,871.67 | $0 |