Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.001199 | $0.001210 | $0.0009907 | $0.001141 | $559.68 | $0 |
| 2021-01-02 | $0.001141 | $0.001182 | $0.0009893 | $0.001120 | $456.53 | $0 |
| 2021-01-03 | $0.001120 | $0.001160 | $0.0009902 | $0.001060 | $490.20 | $0 |
| 2021-01-04 | $0.001060 | $0.001140 | $0.0009098 | $0.0009103 | $498.34 | $0 |
| 2021-01-05 | $0.0009103 | $0.001091 | $0.0009102 | $0.0009124 | $470.13 | $0 |
| 2021-01-06 | $0.0009124 | $0.001031 | $0.0009103 | $0.0009621 | $360.90 | $0 |
| 2021-01-07 | $0.0009622 | $0.001091 | $0.0009112 | $0.001030 | $409.25 | $0 |
| 2021-01-08 | $0.001030 | $0.001050 | $0.0009092 | $0.0009100 | $235.59 | $0 |
| 2021-01-09 | $0.0009100 | $0.0009229 | $0.0009097 | $0.0009227 | $217.50 | $0 |
| 2021-01-10 | $0.0009227 | $0.0009227 | $0.0009110 | $0.0009202 | $0 | $0 |
| 2021-01-11 | $0.0009202 | $0.0009210 | $0.0009045 | $0.0009205 | $245.35 | $0 |
| 2021-01-12 | $0.0009205 | $0.0009209 | $0.0008096 | $0.0008704 | $435.53 | $0 |
| 2021-01-13 | $0.0008704 | $0.0009208 | $0.0008096 | $0.0008600 | $462.05 | $0 |
| 2021-01-14 | $0.0008600 | $0.0009208 | $0.0008192 | $0.0009088 | $371.07 | $0 |
| 2021-01-15 | $0.0009087 | $0.0009089 | $0.0007702 | $0.0008199 | $402.17 | $0 |
| 2021-01-16 | $0.0008199 | $0.0009002 | $0.0008197 | $0.0008702 | $368.85 | $0 |
| 2021-01-17 | $0.0008702 | $0.0008705 | $0.0007301 | $0.0007303 | $308.50 | $0 |
| 2021-01-18 | $0.0007303 | $0.0007909 | $0.0007300 | $0.0007506 | $347.97 | $0 |
| 2021-01-19 | $0.0007506 | $0.001046 | $0.0007276 | $0.001032 | $2,405.29 | $0 |
| 2021-01-20 | $0.001029 | $0.001034 | $0.0006884 | $0.0007318 | $427.78 | $0 |
| 2021-01-21 | $0.0007314 | $0.0007572 | $0.0006730 | $0.0006865 | $414.58 | $0 |
| 2021-01-22 | $0.0006865 | $0.0007304 | $0.0006745 | $0.0007141 | $408.74 | $0 |
| 2021-01-23 | $0.0007144 | $0.0007281 | $0.0006880 | $0.0006908 | $367.01 | $0 |
| 2021-01-24 | $0.0006909 | $0.0007227 | $0.0006894 | $0.0006966 | $387.44 | $0 |
| 2021-01-25 | $0.0006965 | $0.0007376 | $0.0006962 | $0.0006973 | $435.67 | $0 |
| 2021-01-26 | $0.0006973 | $0.0007657 | $0.0006912 | $0.0007536 | $451.57 | $0 |
| 2021-01-27 | $0.0007534 | $0.0007961 | $0.0006754 | $0.0007543 | $616.34 | $0 |
| 2021-01-28 | $0.0007546 | $0.0007926 | $0.0006906 | $0.0007067 | $487.00 | $0 |
| 2021-01-29 | $0.0007068 | $0.0007972 | $0.0007027 | $0.0007111 | $548.01 | $0 |
| 2021-01-30 | $0.0007115 | $0.0007547 | $0.0007067 | $0.0007314 | $471.68 | $0 |
| 2021-01-31 | $0.0007312 | $0.0007484 | $0.0007002 | $0.0007314 | $475.10 | $0 |