bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $1,261.05 | $1,319.71 | $1,257.74 | $1,291.73 | $5,198.60 | $16,148.05 |
| 2015-02-02 | $1,288.74 | $1,305.58 | $1,260.69 | $1,276.51 | $2,393.56 | $18,077.74 |
| 2015-02-03 | $1,276.39 | $1,303.34 | $1,230.17 | $1,258.10 | $1,050.04 | $20,840.48 |
| 2015-02-04 | $1,259.87 | $1,301.83 | $1,243.29 | $1,301.83 | $3,611.56 | $26,435.81 |
| 2015-02-05 | $1,301.74 | $1,303.24 | $1,238.06 | $1,250.16 | $2,037.50 | $27,482.63 |
| 2015-02-06 | $1,248.59 | $1,279.72 | $1,242.83 | $1,272.24 | $605.68 | $29,622.06 |
| 2015-02-07 | $1,272.13 | $1,273.11 | $1,217.87 | $1,231.10 | $278.24 | $28,937.62 |
| 2015-02-08 | $1,231.07 | $1,289.62 | $1,164.95 | $1,253.64 | $431.24 | $26,851.95 |
| 2015-02-09 | $1,252.07 | $1,391.53 | $1,170.80 | $1,368.84 | $29.29 | $26,822.04 |
| 2015-02-10 | $1,369.00 | $1,389.95 | $1,125.76 | $1,243.61 | $1,021.46 | $25,197.94 |
| 2015-02-11 | $1,243.22 | $1,340.79 | $1,227.17 | $1,301.92 | $229.34 | $25,651.60 |
| 2015-02-12 | $1,303.27 | $1,325.36 | $1,181.54 | $1,235.91 | $321.65 | $23,976.13 |
| 2015-02-13 | $1,234.42 | $1,323.54 | $1,209.58 | $1,221.02 | $278.11 | $23,687.27 |
| 2015-02-14 | $1,212.79 | $1,290.74 | $1,189.09 | $1,208.49 | $36.54 | $23,444.19 |
| 2015-02-15 | $1,207.91 | $1,327.13 | $1,129.00 | $1,182.12 | $1,254.74 | $21,406.19 |
| 2015-02-16 | $1,185.22 | $1,217.52 | $1,134.78 | $1,215.97 | $257.18 | $21,652.54 |
| 2015-02-17 | $1,215.98 | $1,352.42 | $1,172.88 | $1,329.09 | $382.58 | $23,666.85 |
| 2015-02-18 | $1,329.62 | $1,330.83 | $1,227.31 | $1,280.23 | $222.72 | $22,769.21 |
| 2015-02-19 | $1,282.15 | $1,301.34 | $1,209.99 | $1,224.89 | $9.35 | $21,793.28 |
| 2015-02-20 | $1,224.61 | $1,287.79 | $1,212.72 | $1,244.46 | $1,060.08 | $22,234.01 |
| 2015-02-21 | $1,243.61 | $1,263.32 | $1,199.44 | $1,215.18 | $2,072.91 | $21,106.83 |
| 2015-02-22 | $1,219.09 | $1,258.24 | $1,193.22 | $1,195.75 | $3,117.75 | $22,735.36 |
| 2015-02-23 | $1,195.60 | $1,312.79 | $1,153.46 | $1,199.89 | $3,291.26 | $24,935.72 |
| 2015-02-24 | $1,208.28 | $1,314.75 | $1,182.27 | $1,220.37 | $3,342.12 | $25,536.53 |
| 2015-02-25 | $1,230.63 | $1,371.41 | $1,140.13 | $1,330.99 | $5,836.15 | $27,669.09 |
| 2015-02-26 | $1,330.73 | $1,330.73 | $1,170.80 | $1,198.71 | $922.64 | $25,664.58 |
| 2015-02-27 | $1,198.75 | $1,219.23 | $1,161.21 | $1,204.08 | $38.95 | $25,777.67 |
| 2015-02-28 | $1,196.30 | $1,360.23 | $1,182.41 | $1,358.79 | $74.71 | $27,982.14 |