bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $1,267.17 | $1,299.54 | $1,242.52 | $1,278.32 | $32.86 | $11,191.66 |
| 2016-04-02 | $1,275.68 | $1,284.32 | $1,224.08 | $1,238.17 | $95.24 | $10,815.39 |
| 2016-04-03 | $1,236.97 | $1,373.28 | $1,224.62 | $1,372.77 | $346.48 | $11,793.44 |
| 2016-04-04 | $1,372.86 | $1,383.20 | $1,232.35 | $1,239.71 | $596.08 | $10,947.85 |
| 2016-04-05 | $1,226.71 | $1,285.26 | $1,217.47 | $1,267.49 | $67.00 | $11,218.53 |
| 2016-04-06 | $1,267.60 | $1,297.33 | $1,263.07 | $1,278.26 | $164.43 | $11,647.48 |
| 2016-04-07 | $1,275.67 | $1,290.08 | $1,227.83 | $1,242.83 | $356.77 | $11,324.64 |
| 2016-04-08 | $1,244.38 | $1,366.10 | $1,198.75 | $1,360.20 | $568.49 | $12,122.08 |
| 2016-04-09 | $1,361.74 | $1,367.62 | $1,332.74 | $1,349.89 | $113.39 | $12,030.19 |
| 2016-04-10 | $1,205.00 | $1,342.99 | $1,144.42 | $1,277.12 | $990.73 | $11,356.13 |
| 2016-04-11 | $1,277.41 | $1,290.10 | $1,162.45 | $1,282.10 | $287.41 | $11,117.06 |
| 2016-04-12 | $1,282.29 | $1,326.78 | $1,227.46 | $1,319.26 | $195.67 | $11,538.22 |
| 2016-04-13 | $1,316.05 | $1,333.55 | $1,223.89 | $1,244.23 | $178.54 | $10,882.01 |
| 2016-04-14 | $1,243.02 | $1,266.90 | $1,225.80 | $1,238.17 | $43.34 | $10,952.83 |
| 2016-04-15 | $1,209.82 | $1,263.10 | $1,201.80 | $1,209.51 | $202.65 | $10,699.30 |
| 2016-04-16 | $1,210.24 | $1,396.60 | $1,197.62 | $1,229.21 | $370.36 | $11,076.39 |
| 2016-04-17 | $1,232.09 | $1,281.03 | $1,225.98 | $1,281.03 | $32.12 | $11,543.34 |
| 2016-04-18 | $1,230.23 | $1,244.76 | $1,221.59 | $1,240.40 | $125.93 | $11,176.61 |
| 2016-04-19 | $1,240.75 | $1,294.43 | $1,234.62 | $1,252.44 | $127.01 | $11,285.10 |
| 2016-04-20 | $1,250.12 | $1,311.23 | $1,233.05 | $1,294.41 | $32.36 | $11,663.27 |
| 2016-04-21 | $1,336.81 | $1,606.94 | $1,248.77 | $1,248.77 | $197.05 | $11,371.91 |
| 2016-04-22 | $1,251.92 | $1,314.94 | $1,235.52 | $1,312.22 | $55.71 | $11,949.72 |
| 2016-04-23 | $1,312.39 | $1,326.52 | $1,191.36 | $1,209.97 | $230.47 | $10,655.59 |
| 2016-04-24 | $1,210.22 | $1,223.36 | $1,152.02 | $1,173.11 | $31.18 | $10,330.98 |
| 2016-04-25 | $1,173.00 | $1,403.96 | $1,122.53 | $1,379.84 | $157.66 | $10,849.96 |
| 2016-04-26 | $1,382.64 | $1,382.64 | $1,226.75 | $1,279.58 | $428.90 | $10,309.55 |
| 2016-04-27 | $1,279.22 | $1,304.19 | $1,204.06 | $1,276.97 | $38.35 | $10,288.52 |
| 2016-04-28 | $1,279.54 | $1,280.28 | $1,269.12 | $1,275.81 | $0.5397 | $10,279.18 |
| 2016-04-29 | $1,275.64 | $1,330.78 | $1,249.23 | $1,328.23 | $58.15 | $10,741.37 |
| 2016-04-30 | $1,333.01 | $1,362.57 | $1,325.45 | $1,332.02 | $135.01 | $10,905.22 |