bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $1,498.60 | $1,540.52 | $1,450.36 | $1,538.08 | $73.35 | $18,321.46 |
| 2017-01-02 | $1,538.61 | $1,599.34 | $1,461.01 | $1,479.63 | $1.42 | $17,625.20 |
| 2017-01-03 | $1,477.56 | $1,546.68 | $1,460.32 | $1,524.85 | $1.26 | $18,163.10 |
| 2017-01-04 | $1,522.67 | $1,681.55 | $1,472.29 | $1,614.43 | $4.41 | $19,230.12 |
| 2017-01-05 | $1,614.44 | $1,621.27 | $1,308.85 | $1,453.71 | $3,271.26 | $14,070.98 |
| 2017-01-06 | $1,455.27 | $1,455.27 | $1,289.62 | $1,314.67 | $2,942.91 | $12,725.16 |
| 2017-01-08 | $1,342.15 | $1,361.86 | $1,315.94 | $1,356.43 | $0.6511 | $13,128.70 |
| 2017-01-09 | $1,356.14 | $1,378.29 | $1,290.13 | $1,296.74 | $1.76 | $12,550.96 |
| 2017-01-10 | $1,296.29 | $1,362.78 | $1,285.38 | $1,323.72 | $1.80 | $12,812.10 |
| 2017-01-11 | $1,323.61 | $1,351.78 | $1,164.28 | $1,199.21 | $1.63 | $11,606.99 |
| 2017-01-12 | $1,198.60 | $1,360.86 | $1,166.17 | $1,301.43 | $1.77 | $12,596.36 |
| 2017-01-13 | $1,303.57 | $1,330.13 | $1,269.25 | $1,286.23 | $1.75 | $12,449.24 |
| 2017-01-14 | $1,288.70 | $1,339.18 | $1,258.63 | $1,332.51 | $1.81 | $12,897.18 |
| 2017-01-15 | $1,333.82 | $1,444.70 | $1,284.69 | $1,443.61 | $145.22 | $14,742.72 |
| 2017-01-16 | $1,438.88 | $1,503.36 | $1,432.71 | $1,481.98 | $149.08 | $15,134.57 |
| 2017-01-17 | $1,483.98 | $1,520.06 | $1,427.26 | $1,481.92 | $149.08 | $15,133.96 |
| 2017-01-18 | $1,482.54 | $1,500.97 | $1,443.32 | $1,494.86 | $150.38 | $15,266.11 |
| 2017-01-19 | $1,495.42 | $1,509.08 | $1,437.90 | $1,463.24 | $0.07755 | $14,935.88 |
| 2017-01-20 | $1,463.13 | $1,469.36 | $1,434.73 | $1,465.05 | $0.07765 | $14,954.35 |
| 2017-01-21 | $1,465.07 | $1,468.42 | $1,400.82 | $1,431.70 | $0.07588 | $14,613.93 |
| 2017-01-22 | $1,431.65 | $1,440.62 | $1,366.20 | $1,393.91 | $0.07388 | $14,228.20 |
| 2017-01-23 | $1,393.35 | $1,421.72 | $1,366.07 | $1,395.45 | $0.07396 | $14,243.92 |
| 2017-01-24 | $1,395.10 | $1,494.32 | $1,316.16 | $1,316.16 | $1.02 | $13,435.89 |
| 2017-01-25 | $1,320.93 | $1,469.95 | $1,294.90 | $1,380.20 | $0.3303 | $14,020.62 |
| 2017-01-26 | $1,384.12 | $1,482.78 | $1,372.56 | $1,464.34 | $0.04979 | $14,875.35 |
| 2017-01-27 | $1,465.86 | $1,490.04 | $1,382.08 | $1,385.01 | $4.87 | $14,075.03 |
| 2017-01-28 | $1,384.95 | $1,527.27 | $1,195.22 | $1,519.54 | $87.62 | $15,540.94 |
| 2017-01-29 | $1,519.58 | $1,607.71 | $1,519.58 | $1,599.65 | $0.04325 | $16,360.26 |
| 2017-01-30 | $1,598.96 | $1,644.77 | $1,296.12 | $1,531.09 | $7.94 | $15,643.76 |
| 2017-01-31 | $1,530.72 | $1,540.04 | $1,397.71 | $1,415.48 | $4.86 | $14,468.19 |