bitGold BITGOLD
Xếp hạng #?
03:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $1,443.91 | $1,443.91 | $1,344.59 | $1,365.91 | $211.88 | $122,890 |
| 2017-08-02 | $1,365.95 | $1,459.87 | $1,195.67 | $1,263.24 | $2,989.60 | $113,653 |
| 2017-08-03 | $1,261.10 | $1,274.08 | $1,257.45 | $1,270.65 | $3,004.98 | $114,320 |
| 2017-08-04 | $1,300.61 | $1,521.04 | $1,254.94 | $1,399.17 | $265.89 | $125,882 |
| 2017-08-05 | $1,395.92 | $1,481.72 | $1,360.22 | $1,463.55 | $563.89 | $131,675 |
| 2017-08-06 | $1,463.69 | $1,463.69 | $1,315.91 | $1,338.01 | $84.91 | $120,380 |
| 2017-08-07 | $1,338.07 | $1,338.07 | $1,235.24 | $1,235.24 | $180.24 | $111,134 |
| 2017-08-08 | $1,235.28 | $1,387.67 | $1,235.28 | $1,280.01 | $452.64 | $115,162 |
| 2017-08-09 | $1,280.04 | $1,327.95 | $1,221.07 | $1,232.91 | $386.37 | $110,924 |
| 2017-08-10 | $1,232.91 | $1,415.42 | $1,197.23 | $1,305.14 | $1,227.88 | $117,423 |
| 2017-08-11 | $1,305.12 | $1,499.61 | $1,268.27 | $1,464.23 | $3,335.59 | $131,736 |
| 2017-08-12 | $1,464.17 | $1,549.34 | $1,267.70 | $1,268.39 | $1,853.09 | $114,116 |
| 2017-08-13 | $1,268.34 | $1,379.59 | $1,246.11 | $1,320.19 | $1,818.92 | $118,777 |
| 2017-08-14 | $1,319.88 | $1,334.38 | $1,245.38 | $1,250.85 | $655.21 | $112,538 |
| 2017-08-15 | $1,251.16 | $1,336.50 | $1,251.16 | $1,278.22 | $891.31 | $115,001 |
| 2017-08-16 | $1,278.37 | $1,361.24 | $1,266.88 | $1,315.52 | $1,819.91 | $118,357 |
| 2017-08-17 | $1,315.57 | $1,632.40 | $1,051.72 | $1,326.02 | $1,906.14 | $119,301 |
| 2017-08-18 | $1,325.78 | $1,361.31 | $1,267.40 | $1,331.60 | $1,203.29 | $119,803 |
| 2017-08-19 | $1,331.65 | $1,357.05 | $1,184.53 | $1,356.51 | $410.28 | $122,044 |
| 2017-08-20 | $1,356.67 | $1,398.99 | $1,211.52 | $1,385.89 | $346.77 | $124,688 |
| 2017-08-21 | $1,384.53 | $1,547.59 | $1,287.08 | $1,319.78 | $370.19 | $118,740 |
| 2017-08-22 | $1,320.04 | $1,496.93 | $1,296.02 | $1,354.63 | $1,875.40 | $121,875 |
| 2017-08-23 | $1,354.79 | $1,398.37 | $1,300.89 | $1,322.33 | $228.86 | $118,969 |
| 2017-08-24 | $1,322.27 | $1,439.93 | $1,197.94 | $1,198.27 | $413.55 | $107,808 |
| 2017-08-25 | $1,198.14 | $1,494.67 | $1,197.87 | $1,357.11 | $218.56 | $122,098 |
| 2017-08-26 | $1,357.12 | $1,492.08 | $1,301.55 | $1,399.06 | $0.2893 | $125,873 |
| 2017-08-27 | $1,398.98 | $1,473.45 | $1,357.54 | $1,422.12 | $0.04551 | $127,947 |
| 2017-08-28 | $1,318.60 | $1,377.66 | $1,292.15 | $1,357.15 | $142.57 | $122,102 |
| 2017-08-29 | $1,357.16 | $1,416.52 | $1,313.71 | $1,399.74 | $507.30 | $125,934 |
| 2017-08-30 | $1,399.41 | $1,517.64 | $1,357.74 | $1,375.80 | $1,690.27 | $123,780 |
| 2017-08-31 | $1,375.83 | $1,505.35 | $1,323.63 | $1,386.82 | $2,711.41 | $124,771 |