bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $1,395.79 | $1,483.37 | $1,360.95 | $1,464.50 | $1.02 | $16,522.20 |
| 2017-04-02 | $1,467.43 | $2,055.31 | $1,386.90 | $1,619.11 | $2,651.77 | $19,173.18 |
| 2017-04-03 | $1,614.49 | $1,781.24 | $974.10 | $1,178.52 | $843.63 | $13,484.39 |
| 2017-04-04 | $1,195.35 | $1,486.16 | $1,179.21 | $1,346.96 | $1.30 | $15,233.85 |
| 2017-04-05 | $1,355.76 | $1,560.00 | $1,294.88 | $1,422.58 | $12.66 | $16,089.10 |
| 2017-04-06 | $1,415.85 | $1,441.61 | $1,285.36 | $1,324.09 | $11.76 | $14,975.19 |
| 2017-04-07 | $1,325.13 | $1,342.81 | $1,261.57 | $1,300.67 | $11.55 | $14,790.96 |
| 2017-04-08 | $1,298.18 | $1,343.85 | $1,275.71 | $1,332.94 | $11.84 | $15,157.93 |
| 2017-04-09 | $1,327.10 | $1,471.15 | $1,295.96 | $1,338.86 | $97.86 | $15,151.21 |
| 2017-04-10 | $1,337.29 | $1,372.68 | $1,285.40 | $1,370.27 | $100.16 | $15,506.66 |
| 2017-04-11 | $1,370.58 | $1,371.26 | $1,320.60 | $1,328.53 | $97.11 | $15,034.31 |
| 2017-04-12 | $1,379.88 | $1,405.16 | $1,376.93 | $1,379.27 | $3.32 | $15,608.51 |
| 2017-04-13 | $1,378.85 | $1,462.47 | $1,340.59 | $1,350.84 | $13.25 | $15,456.04 |
| 2017-04-14 | $1,352.67 | $1,511.72 | $1,315.34 | $1,457.93 | $4.32 | $16,681.34 |
| 2017-04-15 | $1,459.49 | $1,630.26 | $1,329.54 | $1,346.21 | $131.30 | $15,403.07 |
| 2017-04-16 | $1,340.55 | $1,825.69 | $1,314.38 | $1,638.79 | $0.2770 | $18,750.71 |
| 2017-04-17 | $1,642.45 | $1,650.06 | $1,433.04 | $1,463.43 | $0.2166 | $16,744.27 |
| 2017-04-18 | $1,461.21 | $1,726.11 | $1,459.56 | $1,709.50 | $13.85 | $19,559.76 |
| 2017-04-19 | $1,708.29 | $1,710.65 | $1,324.77 | $1,474.20 | $223.05 | $16,867.50 |
| 2017-04-20 | $1,468.98 | $1,849.76 | $1,251.48 | $1,304.27 | $2,596.28 | $15,444.90 |
| 2017-04-21 | $1,310.39 | $1,450.60 | $1,291.02 | $1,406.29 | $0.3626 | $16,653.00 |
| 2017-04-22 | $1,408.74 | $1,515.40 | $1,329.54 | $1,345.90 | $18.39 | $15,930.07 |
| 2017-04-23 | $1,345.37 | $1,460.90 | $1,303.64 | $1,458.42 | $14.95 | $17,553.54 |
| 2017-04-24 | $1,458.68 | $1,507.35 | $1,282.35 | $1,313.02 | $212.94 | $15,934.81 |
| 2017-04-25 | $1,308.77 | $1,471.12 | $1,298.67 | $1,465.04 | $45.65 | $17,809.03 |
| 2017-04-26 | $1,457.27 | $1,513.58 | $1,418.54 | $1,451.05 | $73.00 | $18,132.32 |
| 2017-04-27 | $1,451.09 | $1,462.05 | $1,411.64 | $1,430.17 | $83.73 | $17,871.40 |
| 2017-04-28 | $1,433.83 | $1,506.73 | $1,305.95 | $1,478.54 | $1,499.35 | $20,043.09 |
| 2017-04-29 | $1,476.28 | $1,678.36 | $1,413.49 | $1,597.25 | $14.16 | $21,652.32 |
| 2017-04-30 | $1,601.12 | $1,701.63 | $1,246.92 | $1,250.46 | $523.70 | $16,951.24 |