Cap Mercado $2.59T
-0.43%
Volumen 24h $166.30B
-24.61%
BTC % 55.13%
0.45%
ETH % 12.22%
-0.73%
Monedas
29.357
+19
Exchanges
885
Ultima actualización
3 Minutos atrás
Precios Históricos de Bitgem (BTG), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-19 2022 | $0.9912 | $0.221463 | $1.1745 | $0.224002 | $3 | $60,814 |
| May-18 2022 | $0.224004 | $0.076915 | $0.224999 | $0.082361 | $1 | $13,742 |
| May-11 2022 | $0.137628 | $0.113158 | $0.205263 | $0.132272 | - | $8,443 |
| May-10 2022 | $0.132322 | $0.120258 | $0.562724 | $0.540081 | - | $8,117 |
| May-09 2022 | $0.540337 | $0.142477 | $0.64409 | $0.241889 | - | $33,149 |
| May-06 2022 | $0.57169 | $0.532271 | $0.797468 | $0.762286 | - | $35,072 |
| May-05 2022 | $0.762364 | $0.720941 | $1.2005 | $1.2005 | - | $46,770 |
| May-02 2022 | $0.267721 | $0.267721 | $0.273406 | $0.268271 | $6 | $16,424 |
| May-01 2022 | $0.268348 | $0.264881 | $0.269492 | $0.269063 | $12 | $16,462 |
| Apr-24 2022 | $0.277135 | $0.274945 | $0.859409 | $0.275928 | $7 | $17,002 |
| Apr-23 2022 | $0.276212 | $0.275175 | $4.5474 | $0.27823 | $8 | $16,945 |
| Apr-22 2022 | $0.278331 | $0.274995 | $0.285162 | $0.284616 | $6 | $17,075 |
| Apr-21 2022 | $32.54 | $0.281608 | $41.77 | $0.289267 | - | $1,996,847 |
| Apr-20 2022 | $0.289423 | $0.107802 | $2.4345 | $0.108224 | $2 | $17,755 |
| Apr-19 2022 | $0.108236 | $0.108006 | $1.0955 | $0.90736 | $1 | $6,640 |