Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.002041 | $0.002835 | $0.0006202 | $0.001646 | $8,831.31 | $0 |
| 2020-12-02 | $0.001646 | $0.002710 | $0.0005962 | $0.001341 | $6,695.44 | $0 |
| 2020-12-03 | $0.001341 | $0.002668 | $0.0006195 | $0.001167 | $6,749.62 | $0 |
| 2020-12-04 | $0.001168 | $0.002405 | $0.0006069 | $0.0008362 | $6,425.97 | $0 |
| 2020-12-05 | $0.0008342 | $0.001853 | $0.0006303 | $0.0009939 | $6,316.40 | $0 |
| 2020-12-06 | $0.0009943 | $0.001629 | $0.0006246 | $0.001481 | $6,393.47 | $0 |
| 2020-12-07 | $0.001481 | $0.001923 | $0.0006252 | $0.001511 | $5,412.22 | $0 |
| 2020-12-08 | $0.001511 | $0.001792 | $0.0006028 | $0.0007758 | $3,343.04 | $0 |
| 2020-12-09 | $0.0007755 | $0.001430 | $0.0005941 | $0.001261 | $3,667.84 | $0 |
| 2020-12-10 | $0.001261 | $0.001263 | $0.0005985 | $0.0009288 | $0 | $0 |
| 2020-12-11 | $0.0009288 | $0.0009290 | $0.0009018 | $0.0009201 | $0 | $0 |
| 2020-12-12 | $0.0009202 | $0.0009563 | $0.0009196 | $0.0009516 | $0 | $0 |
| 2020-12-13 | $0.0009515 | $0.0009757 | $0.0009486 | $0.0009655 | $0 | $0 |
| 2020-12-14 | $0.0009656 | $0.0009725 | $0.0009602 | $0.0009700 | $0 | $0 |
| 2020-12-15 | $0.0009700 | $0.0009818 | $0.0009630 | $0.0009774 | $0 | $0 |
| 2020-12-16 | $0.0009773 | $0.001124 | $0.0006594 | $0.001107 | $2,837.91 | $0 |
| 2020-12-17 | $0.001107 | $0.001153 | $0.0007232 | $0.0009590 | $2,751.07 | $0 |
| 2020-12-18 | $0.0009587 | $0.001167 | $0.0007252 | $0.0009728 | $2,994.11 | $0 |
| 2020-12-19 | $0.0009728 | $0.001212 | $0.0007376 | $0.001188 | $3,226.40 | $0 |
| 2020-12-20 | $0.001188 | $0.001202 | $0.0007537 | $0.0007687 | $2,966.27 | $0 |
| 2020-12-21 | $0.0007689 | $0.001203 | $0.0007619 | $0.001078 | $886.54 | $0 |
| 2020-12-22 | $0.001078 | $0.001203 | $0.0007424 | $0.0007599 | $3,420.85 | $0 |
| 2020-12-23 | $0.0007599 | $0.001161 | $0.0007190 | $0.0009324 | $495.41 | $0 |
| 2020-12-24 | $0.0009316 | $0.001162 | $0.0007114 | $0.001155 | $2,787.44 | $0 |
| 2020-12-25 | $0.001154 | $0.001212 | $0.0007401 | $0.001205 | $2,998.72 | $0 |
| 2020-12-26 | $0.001204 | $0.001211 | $0.0007713 | $0.0008239 | $2,318.00 | $0 |
| 2020-12-27 | $0.0008241 | $0.001098 | $0.0008071 | $0.0008189 | $2,171.60 | $0 |
| 2020-12-28 | $0.0008181 | $0.001258 | $0.0008169 | $0.001198 | $442.38 | $0 |
| 2020-12-29 | $0.001198 | $0.001259 | $0.0008996 | $0.001087 | $485.13 | $0 |
| 2020-12-30 | $0.001087 | $0.001219 | $0.001019 | $0.001060 | $585.15 | $0 |
| 2020-12-31 | $0.001060 | $0.001219 | $0.001029 | $0.001199 | $450.82 | $0 |