bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $1,196.14 | $1,227.14 | $1,165.75 | $1,205.41 | $336.82 | $14,557.62 |
| 2015-05-02 | $1,207.09 | $1,281.72 | $1,187.94 | $1,207.59 | $149.31 | $14,236.69 |
| 2015-05-03 | $1,213.27 | $1,239.37 | $1,205.21 | $1,220.89 | $39.31 | $14,393.49 |
| 2015-05-04 | $1,220.92 | $1,222.77 | $1,127.22 | $1,159.88 | $514.84 | $13,812.20 |
| 2015-05-05 | $1,155.68 | $1,353.77 | $1,131.27 | $1,338.33 | $262.32 | $15,696.51 |
| 2015-05-06 | $1,341.72 | $1,407.91 | $1,205.12 | $1,205.12 | $400.15 | $14,316.01 |
| 2015-05-07 | $1,205.18 | $1,217.98 | $1,170.84 | $1,191.08 | $3.29 | $13,231.26 |
| 2015-05-08 | $1,193.63 | $1,340.96 | $1,187.25 | $1,334.08 | $6.72 | $14,819.79 |
| 2015-05-09 | $1,334.20 | $1,334.40 | $1,203.81 | $1,265.89 | $30.77 | $14,062.29 |
| 2015-05-10 | $1,265.18 | $1,307.76 | $1,198.50 | $1,304.11 | $46.30 | $14,124.73 |
| 2015-05-11 | $1,301.18 | $1,303.32 | $1,212.50 | $1,214.06 | $196.05 | $13,156.91 |
| 2015-05-12 | $1,209.94 | $1,480.93 | $1,200.39 | $1,403.48 | $50.21 | $15,209.68 |
| 2015-05-13 | $1,403.30 | $1,425.08 | $1,360.37 | $1,394.02 | $49.88 | $15,107.16 |
| 2015-05-17 | $1,255.23 | $1,264.61 | $1,235.54 | $1,240.90 | $246.69 | $13,510.00 |
| 2015-05-18 | $1,240.84 | $1,284.46 | $1,225.90 | $1,255.82 | $89.35 | $13,761.78 |
| 2015-05-19 | $1,255.80 | $1,275.08 | $1,120.21 | $1,247.68 | $131.15 | $13,672.58 |
| 2015-05-20 | $1,244.76 | $1,288.16 | $1,233.80 | $1,249.02 | $29.08 | $13,687.26 |
| 2015-05-21 | $1,272.95 | $1,393.52 | $1,241.78 | $1,393.52 | $4,057.03 | $13,570.11 |
| 2015-05-22 | $1,399.59 | $1,671.58 | $1,171.41 | $1,242.95 | $2,299.42 | $11,760.38 |
| 2015-05-23 | $1,250.08 | $1,524.45 | $1,172.53 | $1,186.33 | $1,747.31 | $11,203.47 |
| 2015-05-24 | $1,186.80 | $1,190.57 | $1,038.12 | $1,177.20 | $67.77 | $11,057.22 |
| 2015-05-25 | $1,195.47 | $1,282.66 | $1,195.44 | $1,225.44 | $4,282.80 | $11,652.24 |
| 2015-05-26 | $1,223.48 | $1,319.43 | $1,211.04 | $1,283.42 | $6.34 | $12,203.55 |
| 2015-05-27 | $1,229.58 | $1,384.81 | $1,227.15 | $1,341.84 | $122.62 | $12,765.82 |
| 2015-05-28 | $1,347.21 | $1,488.99 | $1,161.62 | $1,231.01 | $3,015.09 | $12,082.10 |
| 2015-05-29 | $1,230.64 | $1,313.74 | $1,069.64 | $1,146.00 | $1,447.52 | $11,291.07 |
| 2015-05-30 | $1,157.57 | $1,183.79 | $984.96 | $993.64 | $73.52 | $9,789.92 |
| 2015-05-31 | $1,126.18 | $1,217.81 | $1,108.46 | $1,160.80 | $62.12 | $11,436.89 |