bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $1,317.26 | $1,343.13 | $1,287.41 | $1,293.72 | $5.75 | $14,296.77 |
| 2016-09-02 | $1,441.92 | $1,459.39 | $1,387.03 | $1,426.12 | $19.97 | $15,745.65 |
| 2016-09-03 | $1,426.10 | $1,433.16 | $1,256.57 | $1,261.26 | $25.81 | $13,925.45 |
| 2016-09-04 | $1,262.24 | $1,490.11 | $1,147.01 | $1,460.44 | $587.61 | $15,509.73 |
| 2016-09-05 | $1,461.60 | $1,499.92 | $1,314.40 | $1,471.79 | $12.86 | $15,630.26 |
| 2016-09-06 | $1,475.36 | $1,476.77 | $1,419.50 | $1,419.50 | $7.89 | $15,089.14 |
| 2016-09-07 | $1,424.78 | $1,426.70 | $1,416.71 | $1,424.69 | $7.91 | $15,144.31 |
| 2016-09-09 | $1,563.12 | $1,583.79 | $1,383.93 | $1,405.99 | $142.69 | $14,945.53 |
| 2016-09-10 | $1,401.83 | $1,449.82 | $1,358.92 | $1,415.20 | $291.66 | $15,029.28 |
| 2016-09-11 | $1,416.37 | $1,497.65 | $1,318.81 | $1,436.96 | $63.01 | $15,274.45 |
| 2016-09-12 | $1,430.59 | $1,609.69 | $1,427.04 | $1,465.15 | $179.08 | $15,751.39 |
| 2016-09-13 | $1,465.52 | $1,469.88 | $1,417.12 | $1,469.88 | $176.39 | $15,800.77 |
| 2016-09-14 | $1,569.90 | $1,626.96 | $1,568.09 | $1,594.77 | $14.95 | $17,143.30 |
| 2016-09-15 | $1,612.54 | $1,737.30 | $1,557.42 | $1,593.32 | $10.65 | $17,127.71 |
| 2016-09-16 | $1,592.49 | $1,598.35 | $1,560.86 | $1,571.59 | $10.50 | $16,894.12 |
| 2016-09-17 | $1,529.42 | $1,548.01 | $1,489.62 | $1,501.22 | $2.57 | $15,874.95 |
| 2016-09-18 | $1,500.99 | $1,537.80 | $1,496.96 | $1,517.62 | $15.93 | $16,048.38 |
| 2016-09-19 | $1,517.66 | $1,551.53 | $1,506.81 | $1,515.64 | $4.02 | $16,027.44 |
| 2016-09-20 | $1,516.73 | $1,539.13 | $1,348.91 | $1,463.58 | $76.18 | $15,476.92 |
| 2016-09-21 | $1,483.60 | $2,349.48 | $1,446.08 | $1,457.03 | $15.05 | $15,407.66 |
| 2016-09-22 | $1,511.83 | $1,526.95 | $1,491.55 | $1,497.69 | $149.77 | $15,957.44 |
| 2016-09-23 | $1,497.74 | $1,512.61 | $1,431.53 | $1,504.32 | $110.92 | $16,178.51 |
| 2016-09-24 | $1,498.49 | $1,523.01 | $1,355.64 | $1,359.46 | $10.15 | $14,620.58 |
| 2016-09-25 | $1,359.62 | $1,366.97 | $1,349.07 | $1,366.82 | $9.97 | $14,699.74 |
| 2016-09-27 | $1,481.27 | $1,482.31 | $1,474.07 | $1,480.95 | $50.12 | $15,927.17 |
| 2016-09-28 | $1,480.44 | $1,481.57 | $1,437.56 | $1,452.67 | $24.89 | $15,623.03 |
| 2016-09-29 | $1,440.16 | $1,440.16 | $1,392.03 | $1,413.38 | $3.36 | $15,200.48 |
| 2016-09-30 | $1,413.31 | $1,419.03 | $1,404.07 | $1,405.19 | $3.34 | $15,112.40 |