bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $1,487.43 | $1,525.48 | $1,435.74 | $1,437.46 | $8.67 | $14,039.24 |
| 2016-08-02 | $1,441.02 | $1,513.45 | $1,321.00 | $1,513.45 | $2,533.43 | $14,238.58 |
| 2016-08-03 | $1,511.50 | $1,571.73 | $1,379.61 | $1,405.73 | $145.51 | $12,184.45 |
| 2016-08-04 | $1,405.58 | $1,436.41 | $1,347.42 | $1,414.12 | $35.36 | $12,256.04 |
| 2016-08-05 | $1,419.07 | $1,419.07 | $1,393.92 | $1,396.47 | $34.92 | $12,103.07 |
| 2016-08-06 | $1,453.06 | $1,645.92 | $1,436.37 | $1,521.94 | $340.57 | $13,199.63 |
| 2016-08-07 | $1,519.66 | $1,571.98 | $1,401.55 | $1,413.24 | $149.80 | $12,545.19 |
| 2016-08-08 | $1,410.39 | $1,434.64 | $1,387.51 | $1,401.54 | $1.65 | $12,441.19 |
| 2016-08-09 | $1,401.66 | $1,418.50 | $1,353.74 | $1,374.98 | $3.31 | $12,205.42 |
| 2016-08-10 | $1,376.10 | $1,567.28 | $1,365.23 | $1,444.91 | $81.86 | $12,840.77 |
| 2016-08-11 | $1,440.70 | $1,471.07 | $1,394.78 | $1,408.56 | $3.97 | $12,517.73 |
| 2016-08-12 | $1,410.34 | $2,005.91 | $1,369.07 | $1,467.39 | $3.97 | $13,040.55 |
| 2016-08-13 | $1,469.82 | $1,625.80 | $1,382.12 | $1,393.94 | $489.70 | $12,881.85 |
| 2016-08-14 | $1,395.36 | $1,568.18 | $1,368.70 | $1,393.99 | $312.95 | $13,032.86 |
| 2016-08-15 | $1,393.69 | $1,637.09 | $1,333.53 | $1,432.37 | $67.57 | $13,219.80 |
| 2016-08-16 | $1,432.32 | $1,681.86 | $1,415.24 | $1,469.24 | $147.75 | $13,491.03 |
| 2016-08-17 | $1,469.39 | $1,711.49 | $1,432.99 | $1,549.31 | $1,362.50 | $15,507.51 |
| 2016-08-18 | $1,548.27 | $1,890.41 | $1,499.44 | $1,610.09 | $2.84 | $16,115.87 |
| 2016-08-19 | $1,609.26 | $1,889.01 | $1,424.46 | $1,837.72 | $152.68 | $18,644.22 |
| 2016-08-20 | $1,837.63 | $1,915.72 | $1,351.27 | $1,351.27 | $34.00 | $13,709.04 |
| 2016-08-21 | $1,352.33 | $1,644.54 | $1,352.33 | $1,540.57 | $26.51 | $16,008.37 |
| 2016-08-22 | $1,543.99 | $1,570.29 | $1,496.85 | $1,501.19 | $1.50 | $15,599.17 |
| 2016-08-23 | $1,429.30 | $1,520.45 | $1,423.68 | $1,497.19 | $12.81 | $15,557.60 |
| 2016-08-24 | $1,495.04 | $1,506.89 | $1,462.16 | $1,465.27 | $8.71 | $15,225.91 |
| 2016-08-25 | $1,550.69 | $1,552.93 | $1,533.08 | $1,533.08 | $1.08 | $15,930.54 |
| 2016-08-26 | $1,527.30 | $1,600.33 | $1,469.87 | $1,582.51 | $1.59 | $16,918.93 |
| 2016-08-27 | $1,591.05 | $1,591.05 | $1,514.46 | $1,514.46 | $457.52 | $16,206.69 |
| 2016-08-28 | $1,510.00 | $1,562.02 | $1,480.12 | $1,501.02 | $11.93 | $16,077.88 |
| 2016-08-29 | $1,499.98 | $1,852.38 | $1,340.11 | $1,461.11 | $1,104.74 | $16,395.41 |
| 2016-08-30 | $1,438.10 | $1,891.10 | $1,302.51 | $1,342.07 | $528.63 | $14,836.99 |
| 2016-08-31 | $1,345.73 | $1,372.10 | $1,207.67 | $1,317.75 | $5.85 | $14,562.32 |