bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $1,273.56 | $1,294.55 | $1,195.23 | $1,229.47 | $8.41 | $11,604.36 |
| 2017-03-02 | $1,236.17 | $1,343.38 | $1,236.17 | $1,320.67 | $13.56 | $12,465.16 |
| 2017-03-03 | $1,340.43 | $1,355.18 | $1,260.88 | $1,318.07 | $5.04 | $12,440.62 |
| 2017-03-04 | $1,319.55 | $2,998.34 | $1,267.97 | $1,290.30 | $1.44 | $12,178.51 |
| 2017-03-05 | $1,292.45 | $1,319.13 | $1,286.59 | $1,315.32 | $1.28 | $12,546.19 |
| 2017-03-06 | $1,313.26 | $1,349.33 | $1,305.82 | $1,349.33 | $1.31 | $12,870.60 |
| 2017-03-07 | $1,370.43 | $1,389.64 | $1,232.34 | $1,359.49 | $17.49 | $12,981.10 |
| 2017-03-08 | $1,359.60 | $1,430.74 | $1,250.93 | $1,251.80 | $2.02 | $11,952.82 |
| 2017-03-09 | $1,250.55 | $1,342.93 | $1,241.29 | $1,330.38 | $55.07 | $12,649.93 |
| 2017-03-10 | $1,327.98 | $1,373.24 | $1,160.73 | $1,228.37 | $2.31 | $11,679.97 |
| 2017-03-11 | $1,226.59 | $1,284.47 | $1,207.30 | $1,212.15 | $0.3394 | $11,525.74 |
| 2017-03-13 | $1,302.44 | $1,389.33 | $1,182.65 | $1,187.43 | $394.42 | $11,646.92 |
| 2017-03-14 | $1,187.56 | $1,559.66 | $1,178.77 | $1,272.92 | $796.77 | $15,031.28 |
| 2017-03-15 | $1,264.34 | $1,550.35 | $1,190.87 | $1,550.35 | $1,908.58 | $16,291.85 |
| 2017-03-16 | $1,477.43 | $1,756.68 | $1,279.70 | $1,308.88 | $6.17 | $13,754.37 |
| 2017-03-17 | $1,302.56 | $1,416.93 | $1,228.51 | $1,352.67 | $1,066.88 | $14,214.53 |
| 2017-03-18 | $1,350.67 | $1,373.23 | $1,142.76 | $1,173.77 | $235.60 | $11,794.63 |
| 2017-03-19 | $1,166.42 | $1,369.23 | $1,161.31 | $1,337.36 | $5.72 | $13,438.46 |
| 2017-03-20 | $1,337.40 | $1,535.54 | $1,279.13 | $1,462.18 | $276.56 | $14,926.66 |
| 2017-03-21 | $1,467.41 | $1,553.35 | $1,218.80 | $1,374.55 | $263.58 | $14,032.09 |
| 2017-03-22 | $1,371.71 | $1,499.70 | $1,326.32 | $1,496.60 | $91.75 | $15,278.04 |
| 2017-03-23 | $1,497.71 | $1,516.74 | $1,429.06 | $1,461.08 | $23.24 | $15,287.28 |
| 2017-03-24 | $1,450.57 | $1,459.68 | $1,328.46 | $1,355.05 | $0.05420 | $14,177.89 |
| 2017-03-25 | $1,357.18 | $1,479.12 | $1,242.40 | $1,298.40 | $113.20 | $13,585.16 |
| 2017-03-26 | $1,298.49 | $1,337.32 | $1,251.16 | $1,285.69 | $296.87 | $13,452.17 |
| 2017-03-27 | $1,288.69 | $1,362.42 | $1,278.40 | $1,356.02 | $0.2685 | $14,594.84 |
| 2017-03-28 | $1,373.21 | $1,378.98 | $1,286.69 | $1,367.05 | $17.87 | $14,727.23 |
| 2017-03-29 | $1,366.21 | $1,606.26 | $1,284.73 | $1,304.75 | $516.57 | $14,317.02 |
| 2017-03-30 | $1,306.59 | $1,350.30 | $1,201.40 | $1,349.93 | $727.21 | $15,189.14 |
| 2017-03-31 | $1,344.74 | $1,612.98 | $1,307.43 | $1,392.21 | $72.90 | $15,706.63 |