bitGold BITGOLD
Xếp hạng #?
03:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $1,307.45 | $1,333.87 | $1,235.46 | $1,300.90 | $0.005160 | $131,280 |
| 2017-07-02 | $1,300.83 | $1,354.67 | $1,207.02 | $1,307.34 | $1,372.38 | $131,237 |
| 2017-07-03 | $1,307.33 | $1,397.80 | $1,265.17 | $1,382.42 | $2,044.74 | $138,843 |
| 2017-07-04 | $1,382.40 | $1,489.67 | $1,304.59 | $1,435.08 | $902.87 | $144,132 |
| 2017-07-05 | $1,435.11 | $1,465.71 | $1,299.06 | $1,316.70 | $549.71 | $132,374 |
| 2017-07-06 | $1,316.71 | $1,411.04 | $1,251.95 | $1,286.36 | $3,285.84 | $129,324 |
| 2017-07-07 | $1,286.34 | $1,286.39 | $1,285.51 | $1,285.68 | $3,284.16 | $123,661 |
| 2017-07-08 | $1,285.67 | $1,285.99 | $1,096.83 | $1,285.98 | $3,284.90 | $113,461 |
| 2017-07-09 | $1,285.99 | $1,467.67 | $1,285.99 | $1,303.33 | $108.98 | $114,991 |
| 2017-07-10 | $1,303.23 | $1,350.92 | $1,225.65 | $1,260.31 | $1,324.08 | $111,826 |
| 2017-07-11 | $1,260.32 | $1,478.68 | $1,123.28 | $1,329.88 | $35,237.70 | $116,406 |
| 2017-07-12 | $1,329.88 | $1,330.02 | $1,329.77 | $1,329.98 | $35,240.40 | $117,186 |
| 2017-07-13 | $1,329.99 | $1,521.76 | $1,329.90 | $1,329.93 | $35,238.90 | $115,852 |
| 2017-07-14 | $1,329.92 | $1,329.93 | $1,329.64 | $1,329.72 | $35,232.80 | $116,631 |
| 2017-07-15 | $1,329.73 | $1,329.73 | $1,329.43 | $1,329.44 | $35,224.70 | $115,809 |
| 2017-07-16 | $1,329.43 | $1,329.50 | $1,329.27 | $1,329.35 | $35,222.00 | $113,076 |
| 2017-07-17 | $1,329.35 | $1,583.27 | $1,329.35 | $1,371.25 | $2,776.75 | $115,557 |
| 2017-07-18 | $1,371.60 | $1,465.42 | $1,274.03 | $1,411.69 | $10,212.00 | $118,386 |
| 2017-07-19 | $1,411.68 | $1,522.71 | $1,222.31 | $1,222.32 | $3,479.94 | $105,925 |
| 2017-07-20 | $1,222.32 | $1,634.34 | $1,222.32 | $1,450.07 | $14,966.40 | $127,913 |
| 2017-07-21 | $1,450.09 | $1,558.98 | $1,158.50 | $1,500.83 | $12,519.10 | $131,886 |
| 2017-07-22 | $1,500.83 | $1,527.36 | $1,326.05 | $1,391.21 | $3,668.95 | $117,384 |
| 2017-07-23 | $1,391.19 | $1,423.43 | $1,181.90 | $1,244.03 | $30,449.70 | $113,560 |
| 2017-07-24 | $1,244.04 | $1,407.50 | $1,244.04 | $1,326.02 | $314.20 | $121,044 |
| 2017-07-25 | $1,326.25 | $1,396.63 | $1,100.27 | $1,186.83 | $1,194.04 | $108,216 |
| 2017-07-26 | $1,184.73 | $1,521.21 | $1,184.73 | $1,409.93 | $669.31 | $128,049 |
| 2017-07-27 | $1,409.97 | $1,513.06 | $1,394.73 | $1,503.19 | $1,537.26 | $136,519 |
| 2017-07-28 | $1,503.14 | $1,507.77 | $1,421.06 | $1,442.39 | $2.81 | $129,915 |
| 2017-07-29 | $1,442.63 | $1,472.58 | $1,236.51 | $1,413.84 | $118,993 | $127,202 |
| 2017-07-30 | $1,413.84 | $1,484.68 | $1,371.45 | $1,435.99 | $120,728 | $129,195 |
| 2017-07-31 | $1,436.32 | $1,440.81 | $1,406.28 | $1,422.94 | $119,631 | $128,021 |