bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $1,342.32 | $1,347.27 | $1,178.20 | $1,215.51 | $120.38 | $8,349.42 |
| 2016-06-02 | $1,209.00 | $1,375.35 | $1,209.00 | $1,359.57 | $44.30 | $9,338.98 |
| 2016-06-03 | $1,357.60 | $1,376.92 | $1,191.68 | $1,270.04 | $22.84 | $8,701.16 |
| 2016-06-04 | $1,270.29 | $1,363.67 | $1,270.29 | $1,342.86 | $2.53 | $9,200.05 |
| 2016-06-05 | $1,343.81 | $1,397.57 | $1,292.55 | $1,300.97 | $5.39 | $9,303.35 |
| 2016-06-06 | $1,300.79 | $1,361.68 | $1,280.66 | $1,341.31 | $1.25 | $9,591.83 |
| 2016-06-07 | $1,341.43 | $1,374.69 | $1,321.91 | $1,374.43 | $0.3574 | $9,828.67 |
| 2016-06-08 | $1,374.49 | $1,380.02 | $1,280.77 | $1,363.10 | $0.8906 | $9,338.84 |
| 2016-06-09 | $1,360.59 | $1,369.05 | $1,248.84 | $1,280.19 | $1.29 | $8,769.72 |
| 2016-06-10 | $1,271.39 | $1,425.09 | $1,271.39 | $1,335.67 | $137.48 | $9,283.35 |
| 2016-06-11 | $1,334.78 | $1,361.80 | $1,313.14 | $1,358.24 | $2.70 | $9,440.22 |
| 2016-06-12 | $1,355.43 | $1,560.04 | $1,349.19 | $1,428.97 | $99.66 | $10,030.17 |
| 2016-06-13 | $1,428.38 | $1,493.61 | $1,362.21 | $1,388.02 | $692.44 | $9,655.16 |
| 2016-06-14 | $1,387.56 | $1,571.72 | $1,363.22 | $1,543.59 | $923.24 | $11,498.31 |
| 2016-06-15 | $1,549.51 | $1,579.47 | $1,438.92 | $1,461.13 | $12.00 | $10,891.37 |
| 2016-06-16 | $1,473.35 | $1,519.62 | $1,380.69 | $1,424.09 | $18.43 | $10,636.63 |
| 2016-06-17 | $1,423.87 | $1,520.05 | $1,325.27 | $1,352.31 | $298.27 | $10,411.53 |
| 2016-06-18 | $1,352.55 | $1,454.31 | $1,333.17 | $1,431.72 | $172.52 | $11,030.07 |
| 2016-06-19 | $1,416.13 | $1,542.08 | $1,375.15 | $1,442.85 | $459.52 | $11,628.61 |
| 2016-06-20 | $1,443.77 | $1,490.86 | $1,385.71 | $1,410.73 | $459.00 | $11,447.89 |
| 2016-06-21 | $1,403.15 | $1,662.18 | $1,319.94 | $1,417.07 | $604.84 | $11,974.06 |
| 2016-06-22 | $1,422.25 | $1,516.54 | $1,305.84 | $1,305.84 | $0.3722 | $11,034.18 |
| 2016-06-23 | $1,336.93 | $1,470.28 | $1,332.85 | $1,447.99 | $3,080.21 | $10,085.79 |
| 2016-06-24 | $1,450.72 | $1,512.80 | $1,374.46 | $1,465.34 | $406.49 | $10,063.91 |
| 2016-06-25 | $1,473.27 | $1,512.62 | $1,323.84 | $1,357.66 | $14.15 | $9,516.48 |
| 2016-06-26 | $1,357.66 | $1,554.15 | $1,354.82 | $1,463.24 | $20.50 | $10,274.10 |
| 2016-06-27 | $1,465.54 | $1,529.66 | $1,461.64 | $1,517.69 | $770.23 | $11,412.22 |
| 2016-06-28 | $1,519.49 | $1,710.75 | $1,330.10 | $1,368.10 | $2,485.68 | $10,868.83 |
| 2016-06-29 | $1,367.56 | $1,860.04 | $1,266.89 | $1,499.30 | $348.28 | $12,091.06 |
| 2016-06-30 | $1,485.18 | $1,577.74 | $1,289.89 | $1,335.44 | $495.49 | $11,036.70 |