bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-04 | $1,195.79 | $1,207.04 | $1,175.31 | $1,187.17 | $71.57 | $11,538.90 |
| 2015-01-05 | $1,175.72 | $1,235.45 | $1,174.56 | $1,227.13 | $56.06 | $11,869.75 |
| 2015-01-06 | $1,225.11 | $1,247.16 | $1,192.56 | $1,246.98 | $75.30 | $12,061.76 |
| 2015-01-07 | $1,246.43 | $1,250.61 | $1,211.70 | $1,231.32 | $1,731.59 | $12,475.76 |
| 2015-01-08 | $1,230.93 | $1,236.59 | $1,200.49 | $1,221.40 | $1.44 | $12,375.25 |
| 2015-01-09 | $1,220.32 | $1,250.20 | $1,194.33 | $1,228.45 | $1,516.98 | $11,092.40 |
| 2015-01-10 | $1,228.48 | $1,247.57 | $1,214.33 | $1,237.47 | $609.37 | $11,173.85 |
| 2015-01-11 | $1,237.57 | $1,248.32 | $1,213.53 | $1,232.50 | $216.24 | $11,128.97 |
| 2015-01-12 | $1,233.33 | $1,249.46 | $1,199.97 | $1,230.86 | $3,089.95 | $9,187.93 |
| 2015-01-13 | $1,232.84 | $1,289.03 | $1,167.57 | $1,205.31 | $1,416.67 | $7,865.14 |
| 2015-01-14 | $1,204.52 | $1,315.39 | $1,117.42 | $1,254.46 | $2,924.76 | $7,030.89 |
| 2015-01-15 | $1,256.16 | $1,344.17 | $1,207.01 | $1,290.47 | $11.69 | $7,232.72 |
| 2015-01-16 | $1,287.21 | $1,334.86 | $1,189.86 | $1,277.41 | $1,181.70 | $10,026.51 |
| 2015-01-17 | $1,277.94 | $1,319.63 | $1,208.12 | $1,298.38 | $467.94 | $10,191.10 |
| 2015-01-18 | $1,299.72 | $1,397.16 | $1,229.10 | $1,257.41 | $387.88 | $9,869.53 |
| 2015-01-19 | $1,259.64 | $1,317.06 | $1,244.72 | $1,300.35 | $399.06 | $10,206.57 |
| 2015-01-20 | $1,300.90 | $1,356.56 | $1,280.25 | $1,326.88 | $65.61 | $10,378.49 |
| 2015-01-21 | $1,326.74 | $1,396.31 | $1,247.47 | $1,296.15 | $0.4138 | $10,138.13 |
| 2015-01-23 | $1,315.62 | $1,317.21 | $1,278.36 | $1,313.06 | $0.5880 | $10,891.28 |
| 2015-01-24 | $1,312.68 | $1,333.24 | $1,286.60 | $1,302.91 | $3,632.47 | $10,807.09 |
| 2015-01-25 | $1,302.98 | $1,343.07 | $1,282.66 | $1,300.73 | $3.74 | $10,789.59 |
| 2015-01-26 | $1,300.38 | $1,354.75 | $1,245.30 | $1,281.91 | $823.33 | $7,755.17 |
| 2015-01-27 | $1,280.68 | $1,313.34 | $1,262.28 | $1,303.61 | $9.38 | $7,649.48 |
| 2015-01-28 | $1,289.62 | $1,306.40 | $1,237.89 | $1,287.83 | $92.23 | $9,550.87 |
| 2015-01-29 | $1,287.20 | $1,309.43 | $1,222.46 | $1,269.84 | $62.26 | $9,468.25 |
| 2015-01-30 | $1,269.28 | $1,307.57 | $1,247.03 | $1,296.86 | $27.61 | $9,672.39 |
| 2015-01-31 | $1,296.26 | $1,318.36 | $1,250.68 | $1,257.53 | $16.50 | $9,380.46 |