bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $1,388.29 | $1,406.07 | $1,346.56 | $1,365.47 | $0.8206 | $15,045.43 |
| 2016-11-02 | $1,366.20 | $1,412.57 | $1,344.03 | $1,389.57 | $4.26 | $15,310.00 |
| 2016-11-03 | $1,392.22 | $1,444.97 | $1,377.03 | $1,379.67 | $8.97 | $15,269.91 |
| 2016-11-04 | $1,379.20 | $1,434.92 | $1,364.65 | $1,423.16 | $1.71 | $15,751.25 |
| 2016-11-05 | $1,428.20 | $1,470.74 | $1,378.79 | $1,418.12 | $66.01 | $15,695.47 |
| 2016-11-06 | $1,418.05 | $1,424.59 | $1,306.97 | $1,333.29 | $12.07 | $14,756.59 |
| 2016-11-07 | $1,334.76 | $1,334.76 | $1,316.23 | $1,319.42 | $11.95 | $14,603.08 |
| 2016-11-09 | $1,337.02 | $1,427.57 | $1,331.75 | $1,397.09 | $36.08 | $15,421.78 |
| 2016-11-10 | $1,398.04 | $1,410.77 | $1,392.22 | $1,402.87 | $30.16 | $15,485.58 |
| 2016-11-12 | $1,422.94 | $1,466.17 | $1,418.90 | $1,443.22 | $2.22 | $15,930.98 |
| 2016-11-13 | $1,443.08 | $1,446.65 | $1,404.44 | $1,422.22 | $2.18 | $15,699.18 |
| 2016-11-16 | $1,336.53 | $1,364.85 | $1,292.26 | $1,348.48 | $68.91 | $14,885.20 |
| 2016-11-17 | $1,330.56 | $1,359.88 | $1,286.68 | $1,346.52 | $6.05 | $14,863.56 |
| 2016-11-18 | $1,347.47 | $1,434.89 | $1,287.41 | $1,425.80 | $576.67 | $15,738.69 |
| 2016-11-19 | $1,426.12 | $1,439.87 | $1,373.49 | $1,378.39 | $2.66 | $15,218.94 |
| 2016-11-20 | $1,378.79 | $1,446.89 | $1,338.28 | $1,344.85 | $5.20 | $14,848.62 |
| 2016-11-21 | $1,344.85 | $1,374.01 | $1,317.42 | $1,364.97 | $43.99 | $15,070.77 |
| 2016-11-22 | $1,365.38 | $1,417.68 | $1,360.23 | $1,406.52 | $3.01 | $15,529.53 |
| 2016-11-23 | $1,406.23 | $1,414.43 | $1,406.23 | $1,414.43 | $3.03 | $15,616.86 |
| 2016-11-28 | $1,368.08 | $1,478.30 | $1,364.18 | $1,443.26 | $403.73 | $16,941.71 |
| 2016-11-29 | $1,444.35 | $1,698.25 | $1,399.03 | $1,682.20 | $57.69 | $19,716.23 |
| 2016-11-30 | $1,685.81 | $1,699.07 | $1,363.27 | $1,383.36 | $11.48 | $16,213.67 |