bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $1,383.45 | $1,416.74 | $1,359.74 | $1,362.76 | $231.02 | $15,931.35 |
| 2016-12-02 | $1,369.32 | $1,393.32 | $1,336.50 | $1,365.18 | $10.05 | $15,959.64 |
| 2016-12-03 | $1,365.38 | $1,401.05 | $1,334.85 | $1,378.61 | $28.16 | $16,116.64 |
| 2016-12-04 | $1,383.14 | $1,476.19 | $1,340.89 | $1,366.77 | $0.2570 | $15,978.22 |
| 2016-12-05 | $1,367.06 | $1,444.90 | $1,313.31 | $1,414.52 | $305.42 | $16,536.30 |
| 2016-12-06 | $1,414.89 | $1,422.48 | $1,308.85 | $1,393.66 | $565.55 | $16,292.44 |
| 2016-12-07 | $1,396.50 | $1,496.56 | $1,334.57 | $1,483.49 | $29.86 | $17,565.11 |
| 2016-12-08 | $1,494.39 | $1,495.24 | $1,455.71 | $1,469.85 | $9.63 | $17,403.61 |
| 2016-12-09 | $1,386.77 | $1,394.03 | $1,370.03 | $1,385.33 | $8.26 | $16,402.86 |
| 2016-12-10 | $1,385.60 | $1,502.00 | $1,371.54 | $1,474.94 | $154.20 | $17,463.88 |
| 2016-12-11 | $1,474.37 | $1,483.23 | $1,459.61 | $1,470.70 | $153.76 | $17,560.75 |
| 2016-12-12 | $1,432.01 | $1,466.74 | $1,422.68 | $1,459.73 | $8.32 | $17,204.96 |
| 2016-12-13 | $1,459.49 | $1,480.56 | $1,440.63 | $1,444.55 | $455.78 | $17,026.04 |
| 2016-12-14 | $1,447.62 | $1,833.72 | $1,447.62 | $1,778.55 | $57.08 | $21,058.74 |
| 2016-12-15 | $1,782.09 | $1,867.44 | $1,318.86 | $1,349.32 | $0.1939 | $15,976.49 |
| 2016-12-16 | $1,349.27 | $1,941.93 | $1,344.49 | $1,799.37 | $39.60 | $21,485.20 |
| 2016-12-17 | $1,799.65 | $1,809.17 | $1,339.32 | $1,339.32 | $3.19 | $15,995.36 |
| 2016-12-18 | $1,338.71 | $1,844.31 | $1,324.73 | $1,808.94 | $2.42 | $21,423.10 |
| 2016-12-19 | $1,809.36 | $1,873.24 | $1,369.67 | $1,381.59 | $2.64 | $16,362.72 |
| 2016-12-20 | $1,381.55 | $1,456.04 | $1,376.23 | $1,421.14 | $2.72 | $16,831.13 |
| 2016-12-21 | $1,894.30 | $2,061.25 | $1,366.58 | $1,831.53 | $15.07 | $21,709.86 |
| 2016-12-22 | $1,825.60 | $1,936.82 | $1,388.96 | $1,394.43 | $52.25 | $16,459.57 |
| 2016-12-23 | $1,395.86 | $1,842.17 | $1,356.04 | $1,813.94 | $44.76 | $21,436.05 |
| 2016-12-24 | $1,819.53 | $1,844.38 | $1,768.02 | $1,783.28 | $0.01783 | $21,073.73 |
| 2016-12-25 | $1,783.49 | $1,788.28 | $1,748.22 | $1,748.22 | $0.01748 | $20,659.42 |
| 2016-12-26 | $1,352.21 | $1,610.34 | $1,334.00 | $1,393.10 | $262.15 | $16,602.13 |
| 2016-12-27 | $1,393.43 | $2,133.24 | $1,322.81 | $2,087.48 | $0.002087 | $24,877.33 |
| 2016-12-28 | $2,088.84 | $2,098.96 | $1,247.76 | $1,383.09 | $138.60 | $16,475.23 |
| 2016-12-29 | $1,378.46 | $1,489.72 | $1,371.21 | $1,443.11 | $3.33 | $17,190.18 |
| 2016-12-30 | $1,441.99 | $1,579.32 | $1,367.54 | $1,558.35 | $4.91 | $18,562.91 |
| 2016-12-31 | $1,558.42 | $1,562.99 | $1,498.81 | $1,505.64 | $0.3609 | $17,935.03 |