bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $1,294.55 | $1,378.84 | $1,177.08 | $1,231.73 | $4,080.46 | $16,106.22 |
| 2015-04-02 | $1,231.71 | $1,232.65 | $1,170.68 | $1,202.82 | $0.03193 | $15,728.19 |
| 2015-04-03 | $1,205.59 | $1,430.97 | $1,202.69 | $1,338.21 | $4,708.31 | $17,318.45 |
| 2015-04-04 | $1,339.86 | $1,440.61 | $1,213.46 | $1,440.61 | $1,560.24 | $18,693.04 |
| 2015-04-05 | $1,441.02 | $2,096.93 | $1,204.20 | $1,214.60 | $89.23 | $15,731.16 |
| 2015-04-06 | $1,216.39 | $1,369.41 | $1,197.61 | $1,220.61 | $557.13 | $15,818.48 |
| 2015-04-07 | $1,219.24 | $1,446.79 | $1,199.73 | $1,351.06 | $1,014.89 | $17,383.07 |
| 2015-04-08 | $1,350.84 | $1,352.64 | $1,202.72 | $1,225.51 | $3,275.43 | $15,980.83 |
| 2015-04-09 | $1,224.73 | $1,343.62 | $1,195.48 | $1,291.84 | $1,418.17 | $15,683.28 |
| 2015-04-10 | $1,290.75 | $1,298.32 | $1,145.18 | $1,163.20 | $234.56 | $14,121.41 |
| 2015-04-11 | $1,090.67 | $1,239.82 | $1,070.22 | $1,208.49 | $372.51 | $15,000.78 |
| 2015-04-12 | $1,208.07 | $1,241.25 | $1,197.87 | $1,221.58 | $369.76 | $15,163.26 |
| 2015-04-13 | $1,222.42 | $1,301.67 | $1,198.08 | $1,234.37 | $3,005.98 | $15,950.21 |
| 2015-04-14 | $1,234.72 | $1,238.91 | $1,188.73 | $1,198.85 | $540.61 | $15,490.96 |
| 2015-04-15 | $1,198.85 | $1,243.83 | $1,198.19 | $1,243.83 | $655.08 | $15,578.78 |
| 2015-04-16 | $1,244.01 | $1,282.56 | $1,206.21 | $1,225.81 | $1.71 | $15,260.80 |
| 2015-04-17 | $1,227.23 | $1,228.09 | $1,187.96 | $1,221.16 | $1.64 | $15,188.91 |
| 2015-04-18 | $1,220.67 | $1,474.64 | $1,213.84 | $1,226.22 | $308.28 | $15,371.29 |
| 2015-04-19 | $1,225.95 | $1,249.28 | $1,197.43 | $1,204.11 | $114.10 | $15,208.23 |
| 2015-04-20 | $1,203.38 | $1,218.18 | $1,169.54 | $1,210.69 | $1.15 | $15,292.48 |
| 2015-04-21 | $1,210.74 | $1,241.71 | $1,200.36 | $1,241.71 | $198.67 | $15,677.65 |
| 2015-04-22 | $1,244.33 | $1,246.59 | $1,211.34 | $1,217.82 | $194.85 | $15,236.59 |
| 2015-04-23 | $1,218.15 | $1,218.15 | $1,200.48 | $1,209.31 | $59.68 | $15,190.58 |
| 2015-04-24 | $1,208.65 | $1,450.25 | $1,175.78 | $1,198.33 | $2,859.05 | $14,407.61 |
| 2015-04-25 | $1,198.16 | $1,200.04 | $1,152.54 | $1,177.02 | $1,113.46 | $14,151.40 |
| 2015-04-26 | $1,176.82 | $1,235.78 | $1,136.85 | $1,213.71 | $921.69 | $14,358.05 |
| 2015-04-27 | $1,090.25 | $1,270.25 | $1,087.09 | $1,246.54 | $1,323.97 | $14,296.01 |
| 2015-04-28 | $1,245.53 | $1,252.51 | $1,179.55 | $1,181.91 | $363.69 | $13,470.65 |
| 2015-04-29 | $1,181.87 | $1,260.70 | $1,111.19 | $1,238.40 | $916.98 | $14,687.84 |
| 2015-04-30 | $1,235.38 | $1,260.53 | $1,179.79 | $1,198.56 | $997.92 | $14,356.09 |