bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $1,250.77 | $1,489.98 | $1,215.20 | $1,353.43 | $573.09 | $17,979.10 |
| 2017-05-02 | $1,350.62 | $1,522.61 | $1,210.71 | $1,479.75 | $186.47 | $19,553.12 |
| 2017-05-03 | $1,479.82 | $1,510.22 | $1,267.72 | $1,293.18 | $240.80 | $16,182.60 |
| 2017-05-04 | $1,292.17 | $1,598.79 | $1,286.81 | $1,570.68 | $24.14 | $19,655.18 |
| 2017-05-05 | $1,571.54 | $2,004.53 | $1,207.04 | $1,476.08 | $653.12 | $19,457.39 |
| 2017-05-06 | $1,481.63 | $1,677.73 | $1,434.58 | $1,626.19 | $37.36 | $22,748.45 |
| 2017-05-07 | $1,638.81 | $1,961.21 | $1,020.87 | $1,364.65 | $1,027.18 | $21,089.30 |
| 2017-05-08 | $1,361.45 | $2,006.69 | $1,114.58 | $1,338.25 | $758.05 | $21,488.01 |
| 2017-05-09 | $1,370.22 | $1,528.04 | $919.79 | $1,172.00 | $1,926.63 | $20,324.59 |
| 2017-05-10 | $1,155.50 | $1,372.36 | $1,096.92 | $1,361.84 | $1,663.56 | $22,159.59 |
| 2017-05-11 | $1,357.61 | $1,610.46 | $1,164.44 | $1,521.75 | $1,739.99 | $26,283.36 |
| 2017-05-12 | $1,509.10 | $1,627.69 | $1,307.35 | $1,482.47 | $847.41 | $26,049.67 |
| 2017-05-13 | $1,474.88 | $1,476.62 | $1,230.56 | $1,240.98 | $566.54 | $21,806.25 |
| 2017-05-14 | $1,243.40 | $1,634.20 | $1,227.14 | $1,628.68 | $294.71 | $29,623.73 |
| 2017-05-15 | $1,635.68 | $1,655.76 | $1,261.58 | $1,413.47 | $105.14 | $26,252.10 |
| 2017-05-16 | $1,433.26 | $1,446.96 | $1,228.36 | $1,328.67 | $17,146.80 | $33,369.55 |
| 2017-05-17 | $1,351.72 | $1,474.22 | $1,284.21 | $1,368.15 | $190.26 | $34,361.09 |
| 2017-05-18 | $1,362.55 | $1,721.86 | $1,312.22 | $1,721.86 | $261.20 | $39,628.78 |
| 2017-05-19 | $1,716.38 | $1,748.89 | $1,285.03 | $1,692.32 | $7,429.04 | $43,348.78 |
| 2017-05-20 | $1,717.96 | $1,993.32 | $1,326.25 | $1,681.63 | $1,432.47 | $46,438.21 |
| 2017-05-21 | $1,681.64 | $1,684.45 | $1,046.16 | $1,356.19 | $9,798.31 | $43,269.24 |
| 2017-05-22 | $1,356.17 | $1,471.04 | $1,236.73 | $1,349.28 | $2,857.91 | $43,116.24 |
| 2017-05-23 | $1,349.32 | $1,563.37 | $1,284.74 | $1,534.84 | $168.80 | $49,045.81 |
| 2017-05-24 | $1,534.84 | $1,539.41 | $870.60 | $1,327.24 | $1,770.59 | $42,425.23 |
| 2017-05-25 | $1,327.30 | $1,418.92 | $1,240.36 | $1,344.96 | $1,321.31 | $42,991.65 |
| 2017-05-26 | $1,344.60 | $2,962.17 | $1,254.10 | $2,816.52 | $1,995.83 | $87,061.73 |
| 2017-05-27 | $2,816.49 | $2,816.49 | $1,053.21 | $1,297.93 | $3,134.67 | $41,707.29 |
| 2017-05-28 | $1,298.15 | $2,015.99 | $1,236.42 | $1,330.32 | $6,017.18 | $44,452.78 |
| 2017-05-29 | $1,330.32 | $1,667.58 | $1,211.39 | $1,446.75 | $8,675.48 | $65,704.30 |
| 2017-05-30 | $1,446.76 | $1,546.46 | $1,268.34 | $1,339.57 | $4,957.75 | $64,855.42 |
| 2017-05-31 | $1,339.60 | $1,501.82 | $1,279.91 | $1,419.29 | $1,801.28 | $65,762.80 |