Market Cap:

Bitgem Bitgem (BTG)

2.79 USD
0.00034116 BTC

Buy

Exchange

Crypto-Backed Loan

Market Cap
171,192 USD
21 BTC
Volume (24h)
? USD
? BTC
Circulating Supply
61,349 BTG

Historical data for Bitgem

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jul 26, 2018 2.79 2.81 2.79 2.79 14 171,108
Jul 25, 2018 2.48 3.39 2.48 2.79 84 171,004
Jul 24, 2018 3.94 4.57 2.49 2.53 2,124 155,069
Jul 23, 2018 4.87 4.90 3.93 3.93 797 240,850
Jul 22, 2018 4.80 5.39 4.62 4.88 683 298,864
Jul 21, 2018 4.75 5.23 4.49 4.80 157 294,055
Jul 20, 2018 4.41 4.86 4.37 4.75 257 291,092
Jul 19, 2018 4.35 4.42 4.31 4.40 4 269,544
Jul 18, 2018 4.87 5.07 4.29 4.35 156 266,553
Jul 17, 2018 4.25 4.88 3.97 4.88 253 298,561
Jul 16, 2018 4.07 4.26 4.02 4.26 30 261,099
Jul 15, 2018 3.91 4.12 3.89 4.06 110 248,688
Jul 14, 2018 4.09 4.12 3.67 3.91 67 239,186
Jul 13, 2018 3.98 4.18 3.87 4.10 94 250,855
Jul 12, 2018 4.29 4.29 3.71 3.98 337 243,615
Jul 11, 2018 4.23 4.40 4.23 4.29 165 262,326
Jul 10, 2018 4.60 4.84 4.23 4.23 182 259,087
Jul 09, 2018 4.65 4.83 4.54 4.60 232 281,626
Jul 08, 2018 4.87 4.88 4.51 4.66 755 284,803
Jul 07, 2018 4.31 4.89 4.27 4.87 147 298,006
Jul 06, 2018 4.65 4.69 4.18 4.32 193 264,353
Jul 05, 2018 4.69 4.74 4.60 4.65 120 284,520
Jul 04, 2018 4.69 4.83 4.58 4.68 1,275 286,344
Jul 03, 2018 4.74 4.81 4.67 4.69 101 286,847
Jul 02, 2018 4.59 4.80 4.47 4.77 126 291,431
Jul 01, 2018 4.65 4.68 4.47 4.59 169 280,828
Jun 30, 2018 4.42 4.67 4.42 4.65 119 284,281
Jun 29, 2018 4.17 4.49 4.13 4.41 82 269,795
Jun 28, 2018 4.32 4.36 3.98 4.17 921 254,823
Jun 27, 2018 4.52 4.66 4.21 4.32 310 264,051
Jun 26, 2018 5.00 5.01 4.28 4.52 1,073 275,991
* Earliest data in range (UTC time)
** Latest data in range (UTC time)