bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $1,331.12 | $1,382.06 | $1,319.58 | $1,351.87 | $22.61 | $11,067.73 |
| 2016-05-02 | $1,460.23 | $1,460.23 | $1,359.27 | $1,430.88 | $44.73 | $11,242.40 |
| 2016-05-03 | $1,432.08 | $1,432.31 | $1,376.83 | $1,376.83 | $24.76 | $10,817.73 |
| 2016-05-04 | $1,276.70 | $1,292.95 | $1,254.05 | $1,274.81 | $29.00 | $10,016.16 |
| 2016-05-05 | $1,274.86 | $1,374.87 | $1,261.28 | $1,373.05 | $0.4092 | $10,788.03 |
| 2016-05-06 | $1,372.20 | $1,374.89 | $1,249.69 | $1,281.35 | $6.50 | $10,122.74 |
| 2016-05-07 | $1,280.03 | $1,329.21 | $1,269.45 | $1,319.41 | $413.64 | $10,406.04 |
| 2016-05-08 | $1,319.64 | $1,321.08 | $1,273.02 | $1,314.91 | $219.90 | $10,370.55 |
| 2016-05-09 | $1,316.03 | $1,420.42 | $1,157.63 | $1,250.97 | $665.08 | $9,897.51 |
| 2016-05-10 | $1,250.74 | $1,409.62 | $1,247.39 | $1,275.07 | $1,886.97 | $9,804.10 |
| 2016-05-11 | $1,275.58 | $1,330.30 | $1,267.97 | $1,306.96 | $552.28 | $9,787.91 |
| 2016-05-12 | $1,308.77 | $1,318.84 | $1,232.93 | $1,270.39 | $219.45 | $9,514.04 |
| 2016-05-13 | $1,272.02 | $1,322.45 | $1,234.27 | $1,278.10 | $217.90 | $9,443.97 |
| 2016-05-14 | $1,281.09 | $1,368.28 | $1,206.69 | $1,365.18 | $602.43 | $10,223.93 |
| 2016-05-15 | $1,365.77 | $1,634.84 | $1,365.05 | $1,429.54 | $7.87 | $10,705.93 |
| 2016-05-16 | $1,431.12 | $1,485.78 | $1,291.84 | $1,475.98 | $3.06 | $11,053.72 |
| 2016-05-17 | $1,479.13 | $1,483.22 | $1,439.35 | $1,457.08 | $0.3628 | $10,912.17 |
| 2016-05-18 | $1,459.53 | $1,473.77 | $1,438.79 | $1,466.26 | $0.3651 | $10,980.92 |
| 2016-05-19 | $1,333.10 | $1,460.34 | $1,321.64 | $1,457.54 | $7.90 | $10,915.62 |
| 2016-05-20 | $1,456.59 | $1,456.59 | $1,262.30 | $1,267.26 | $124.24 | $9,531.30 |
| 2016-05-21 | $1,267.93 | $1,384.83 | $1,264.24 | $1,334.97 | $0.3631 | $10,040.56 |
| 2016-05-22 | $1,335.12 | $1,402.94 | $1,335.12 | $1,396.84 | $82.48 | $10,505.90 |
| 2016-05-23 | $1,396.36 | $1,453.72 | $1,380.07 | $1,380.07 | $30.24 | $10,352.17 |
| 2016-05-24 | $1,379.08 | $1,428.34 | $1,298.25 | $1,392.93 | $0.8107 | $10,448.63 |
| 2016-05-25 | $1,286.54 | $1,436.10 | $1,276.93 | $1,391.37 | $134.44 | $10,436.93 |
| 2016-05-26 | $1,394.90 | $1,414.08 | $1,201.92 | $1,235.38 | $27.26 | $9,363.09 |
| 2016-05-27 | $1,235.39 | $1,330.30 | $1,210.66 | $1,313.37 | $8.84 | $9,954.19 |
| 2016-05-28 | $1,312.90 | $1,360.63 | $1,227.21 | $1,319.08 | $5.69 | $9,997.47 |
| 2016-05-29 | $1,319.18 | $1,328.17 | $1,137.84 | $1,231.99 | $244.31 | $9,509.82 |
| 2016-05-30 | $1,231.79 | $1,287.54 | $1,200.50 | $1,255.08 | $9.85 | $9,689.31 |
| 2016-05-31 | $1,254.21 | $1,403.67 | $1,240.60 | $1,342.40 | $6.85 | $10,429.20 |