bitGold BITGOLD
Xếp hạng #?
03:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $1,419.28 | $1,636.74 | $1,398.67 | $1,485.35 | $14,348.10 | $80,988.86 |
| 2017-06-02 | $1,485.36 | $2,235.60 | $1,402.77 | $1,537.37 | $3,939.80 | $86,115.78 |
| 2017-06-03 | $1,537.40 | $1,593.90 | $1,428.46 | $1,584.17 | $191.68 | $88,737.28 |
| 2017-06-04 | $1,584.19 | $1,656.76 | $1,300.53 | $1,472.11 | $2,436.38 | $85,404.46 |
| 2017-06-05 | $1,472.11 | $1,527.44 | $1,290.86 | $1,449.13 | $6,490.58 | $87,041.99 |
| 2017-06-06 | $1,449.13 | $1,500.74 | $1,353.39 | $1,429.04 | $965.01 | $85,835.29 |
| 2017-06-07 | $1,428.98 | $1,504.49 | $1,279.96 | $1,279.96 | $763.42 | $76,880.80 |
| 2017-06-08 | $1,279.95 | $1,532.00 | $1,213.67 | $1,532.00 | $30,129.60 | $119,213 |
| 2017-06-09 | $1,532.00 | $1,787.10 | $1,079.40 | $1,481.30 | $5,928.33 | $124,377 |
| 2017-06-10 | $1,481.30 | $2,816.56 | $1,104.98 | $1,455.04 | $29,851.70 | $144,344 |
| 2017-06-11 | $1,455.10 | $2,057.20 | $1,217.27 | $1,484.81 | $3,225.19 | $146,872 |
| 2017-06-12 | $1,484.81 | $1,625.24 | $1,137.34 | $1,421.50 | $4,014.74 | $140,608 |
| 2017-06-13 | $1,421.45 | $1,523.95 | $1,371.76 | $1,391.60 | $1,189.72 | $137,789 |
| 2017-06-14 | $1,391.60 | $1,428.05 | $1,277.43 | $1,346.12 | $6,837.73 | $140,017 |
| 2017-06-15 | $1,346.13 | $1,507.07 | $1,261.54 | $1,395.32 | $8,802.35 | $144,674 |
| 2017-06-16 | $1,395.33 | $1,430.36 | $1,266.55 | $1,322.06 | $717.70 | $137,408 |
| 2017-06-17 | $1,322.06 | $1,482.70 | $1,322.06 | $1,411.72 | $803.94 | $146,727 |
| 2017-06-18 | $1,411.72 | $1,466.82 | $1,329.55 | $1,329.98 | $720.24 | $138,231 |
| 2017-06-19 | $1,329.98 | $1,417.06 | $1,323.23 | $1,351.79 | $868.36 | $140,498 |
| 2017-06-20 | $1,351.79 | $1,470.70 | $1,281.30 | $1,281.30 | $4,452.57 | $133,172 |
| 2017-06-21 | $1,281.30 | $1,364.55 | $1,269.45 | $1,304.60 | $1,370.95 | $135,267 |
| 2017-06-22 | $1,304.60 | $1,340.16 | $1,281.43 | $1,283.18 | $390.96 | $127,439 |
| 2017-06-23 | $1,283.18 | $1,402.75 | $1,214.08 | $1,274.25 | $1,776.82 | $126,552 |
| 2017-06-24 | $1,274.25 | $1,366.15 | $1,196.04 | $1,336.76 | $460.40 | $132,627 |
| 2017-06-25 | $1,336.76 | $1,370.41 | $1,249.44 | $1,353.82 | $2,279.88 | $134,320 |
| 2017-06-26 | $1,353.71 | $1,391.02 | $1,260.19 | $1,260.39 | $9,623.67 | $125,050 |
| 2017-06-27 | $1,260.39 | $2,377.51 | $1,188.58 | $1,404.77 | $3,028.63 | $139,375 |
| 2017-06-28 | $1,404.81 | $2,318.05 | $1,317.33 | $1,415.49 | $5,520.95 | $141,995 |
| 2017-06-29 | $1,415.49 | $1,481.27 | $1,326.65 | $1,416.02 | $1,103.70 | $142,898 |
| 2017-06-30 | $1,416.01 | $1,558.21 | $1,307.45 | $1,307.45 | $2,464.46 | $131,941 |