bitGold BITGOLD
Xếp hạng #?
03:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1,386.82 | $1,475.30 | $1,332.32 | $1,474.52 | $1,118.35 | $132,662 |
| 2017-09-02 | $1,474.56 | $1,533.31 | $1,308.23 | $1,332.05 | $430.48 | $119,844 |
| 2017-09-03 | $1,332.18 | $1,491.68 | $1,332.18 | $1,490.84 | $410.85 | $134,130 |
| 2017-09-04 | $1,490.91 | $1,520.46 | $1,283.10 | $1,390.73 | $2,334.58 | $125,123 |
| 2017-09-05 | $1,390.67 | $1,454.69 | $1,267.00 | $1,379.67 | $1,465.11 | $124,128 |
| 2017-09-06 | $1,379.11 | $1,501.13 | $1,365.20 | $1,501.13 | $420.53 | $135,056 |
| 2017-09-07 | $1,513.45 | $1,513.45 | $1,403.54 | $1,436.80 | $361.88 | $129,268 |
| 2017-09-08 | $1,436.61 | $1,731.77 | $1,309.00 | $1,339.41 | $3,276.32 | $120,506 |
| 2017-09-09 | $1,339.43 | $1,462.80 | $1,301.90 | $1,442.61 | $1,298.06 | $129,791 |
| 2017-09-10 | $1,442.63 | $1,572.26 | $1,318.31 | $1,497.53 | $894.66 | $134,732 |
| 2017-09-11 | $1,501.49 | $1,697.89 | $1,499.09 | $1,664.71 | $1,841.02 | $149,773 |
| 2017-09-12 | $1,665.57 | $1,847.99 | $1,662.16 | $1,771.11 | $1,952.32 | $159,346 |
| 2017-09-13 | $1,668.50 | $1,668.50 | $1,538.77 | $1,568.78 | $253.61 | $141,142 |
| 2017-09-14 | $1,568.78 | $2,106.49 | $1,410.01 | $1,410.01 | $22.64 | $126,858 |
| 2017-09-15 | $1,403.16 | $2,025.35 | $1,147.07 | $1,656.92 | $9,512.13 | $149,072 |
| 2017-09-16 | $1,667.65 | $1,776.51 | $1,237.55 | $1,310.14 | $5,644.02 | $117,873 |
| 2017-09-17 | $1,313.18 | $1,313.18 | $1,216.00 | $1,216.00 | $5,218.03 | $109,403 |
| 2017-09-21 | $1,593.20 | $1,593.20 | $1,523.95 | $1,524.15 | $8,851.50 | $137,127 |
| 2017-09-22 | $1,524.18 | $1,525.42 | $1,523.41 | $1,524.15 | $8,851.50 | $137,127 |
| 2017-09-23 | $1,524.12 | $1,525.95 | $1,523.73 | $1,525.70 | $8,863.42 | $137,266 |
| 2017-09-24 | $1,525.70 | $1,525.70 | $1,524.31 | $1,524.72 | $8,855.95 | $137,178 |
| 2017-09-25 | $1,524.65 | $1,527.45 | $1,269.69 | $1,431.70 | $61.68 | $128,809 |
| 2017-09-26 | $1,431.71 | $1,463.94 | $1,410.23 | $1,441.42 | $149.59 | $129,684 |
| 2017-09-27 | $1,441.53 | $1,527.35 | $1,238.72 | $1,526.88 | $135.47 | $137,372 |
| 2017-09-28 | $1,526.64 | $1,575.50 | $1,489.72 | $1,552.43 | $9.60 | $139,671 |
| 2017-09-29 | $1,552.43 | $1,573.52 | $1,303.54 | $1,312.70 | $30.58 | $118,103 |
| 2017-09-30 | $1,312.73 | $1,492.69 | $1,250.72 | $1,459.19 | $54.90 | $131,282 |