Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.001952 | $0.002165 | $0.001206 | $0.001804 | $6,454.30 | $0 |
| 2020-10-02 | $0.001804 | $0.002156 | $0.001293 | $0.001577 | $5,266.62 | $0 |
| 2020-10-03 | $0.001576 | $0.002069 | $0.001019 | $0.001827 | $4,872.52 | $0 |
| 2020-10-04 | $0.001798 | $0.002160 | $0.001010 | $0.001297 | $5,739.09 | $0 |
| 2020-10-05 | $0.001297 | $0.002009 | $0.0009343 | $0.001188 | $7,834.98 | $0 |
| 2020-10-06 | $0.001188 | $0.002036 | $0.001042 | $0.001166 | $3,221.50 | $0 |
| 2020-10-07 | $0.001129 | $0.002007 | $0.001028 | $0.001555 | $4,567.05 | $0 |
| 2020-10-08 | $0.001555 | $0.001760 | $0.0009213 | $0.001583 | $6,482.42 | $0 |
| 2020-10-09 | $0.001583 | $0.002177 | $0.001092 | $0.002175 | $5,579.32 | $0 |
| 2020-10-10 | $0.002108 | $0.002186 | $0.001356 | $0.002021 | $3,279.14 | $0 |
| 2020-10-11 | $0.002021 | $0.002846 | $0.001208 | $0.002846 | $8,084.60 | $0 |
| 2020-10-12 | $0.002923 | $0.003294 | $0.001233 | $0.001670 | $12,661.69 | $0 |
| 2020-10-13 | $0.001568 | $0.002166 | $0.001135 | $0.001363 | $8,449.45 | $0 |
| 2020-10-14 | $0.001455 | $0.001656 | $0.0003392 | $0.0003429 | $1.34 | $0 |
| 2020-10-15 | $0.0003429 | $0.002720 | $0.0003414 | $0.001433 | $8,828.51 | $0 |
| 2020-10-16 | $0.001339 | $0.002627 | $0.0003035 | $0.002026 | $14,033.30 | $0 |
| 2020-10-17 | $0.002026 | $0.002300 | $0.001696 | $0.001806 | $3,792.90 | $0 |
| 2020-10-18 | $0.001922 | $0.002324 | $0.001243 | $0.001771 | $6,991.40 | $0 |
| 2020-10-19 | $0.001755 | $0.002276 | $0.001295 | $0.001888 | $5,982.00 | $0 |
| 2020-10-20 | $0.001888 | $0.002453 | $0.001659 | $0.001880 | $5,165.45 | $0 |
| 2020-10-21 | $0.001953 | $0.002329 | $0.001364 | $0.002130 | $4,829.61 | $0 |
| 2020-10-22 | $0.002168 | $0.002182 | $0.001441 | $0.001629 | $5,828.93 | $0 |
| 2020-10-23 | $0.001551 | $0.002161 | $0.001446 | $0.001708 | $4,486.00 | $0 |
| 2020-10-24 | $0.001708 | $0.001889 | $0.001178 | $0.001691 | $3,820.41 | $0 |
| 2020-10-25 | $0.001690 | $0.001915 | $0.001390 | $0.001533 | $3,992.08 | $0 |
| 2020-10-26 | $0.001534 | $0.001882 | $0.001287 | $0.001627 | $4,752.47 | $0 |
| 2020-10-27 | $0.001627 | $0.001866 | $0.0009068 | $0.001374 | $5,260.56 | $0 |
| 2020-10-28 | $0.001375 | $0.001693 | $0.0008826 | $0.001128 | $5,339.30 | $0 |
| 2020-10-29 | $0.001128 | $0.001583 | $0.0003716 | $0.0008449 | $6,272.15 | $0 |
| 2020-10-30 | $0.0008444 | $0.001442 | $0.0004529 | $0.0008507 | $7,176.73 | $0 |
| 2020-10-31 | $0.0008497 | $0.001650 | $0.0006298 | $0.001650 | $7,634.06 | $0 |