bitGold BITGOLD
Xếp hạng #?
03:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $1,459.60 | $1,490.25 | $1,400.84 | $1,434.28 | $7.71 | $129,041 |
| 2017-10-02 | $1,434.77 | $1,542.56 | $1,398.61 | $1,437.13 | $1,501.30 | $129,298 |
| 2017-10-03 | $1,437.12 | $1,445.44 | $1,158.53 | $1,253.32 | $1,184.63 | $112,760 |
| 2017-10-04 | $1,253.33 | $1,322.71 | $1,183.76 | $1,273.46 | $2,940.92 | $114,572 |
| 2017-10-05 | $1,273.46 | $1,393.06 | $1,214.49 | $1,248.36 | $1,431.50 | $112,314 |
| 2017-10-06 | $1,248.36 | $1,362.43 | $843.98 | $1,215.30 | $31.78 | $109,340 |
| 2017-10-07 | $1,215.30 | $1,285.51 | $1,183.98 | $1,271.16 | $146.19 | $114,366 |
| 2017-10-08 | $1,271.16 | $1,299.85 | $1,212.33 | $1,264.37 | $454.20 | $113,755 |
| 2017-10-09 | $1,264.44 | $1,320.57 | $1,164.93 | $1,177.51 | $1,046.90 | $105,940 |
| 2017-10-10 | $1,177.45 | $1,252.48 | $1,148.06 | $1,221.66 | $272.60 | $109,912 |
| 2017-10-11 | $1,221.78 | $1,298.00 | $1,137.54 | $1,137.58 | $225.24 | $102,347 |
| 2017-10-12 | $1,137.57 | $1,275.80 | $1,137.57 | $1,251.76 | $59.79 | $112,620 |
| 2017-10-13 | $1,252.08 | $1,433.31 | $1,174.19 | $1,419.45 | $1,447.91 | $127,707 |
| 2017-10-14 | $1,419.49 | $1,472.37 | $1,308.71 | $1,344.65 | $154.37 | $120,977 |
| 2017-10-15 | $1,344.29 | $1,344.29 | $1,073.76 | $1,309.24 | $29.07 | $117,792 |
| 2017-10-16 | $1,309.41 | $1,627.81 | $1,277.08 | $1,511.68 | $12,521.60 | $136,005 |
| 2017-10-17 | $1,511.68 | $1,521.10 | $1,379.53 | $1,394.35 | $241.64 | $125,449 |
| 2017-10-18 | $1,395.67 | $1,524.11 | $1,357.80 | $1,464.20 | $153.18 | $131,733 |
| 2017-10-19 | $1,457.56 | $1,506.00 | $1,424.95 | $1,465.61 | $51.58 | $131,860 |
| 2017-10-20 | $1,464.23 | $1,465.57 | $1,268.20 | $1,323.50 | $66.51 | $119,075 |
| 2017-10-21 | $1,311.52 | $1,429.36 | $1,308.97 | $1,418.16 | $177.59 | $127,591 |
| 2017-10-22 | $1,405.18 | $1,412.09 | $1,330.80 | $1,364.87 | $51.32 | $122,797 |
| 2017-10-23 | $1,367.87 | $1,399.74 | $1,311.89 | $1,346.30 | $190.13 | $121,126 |
| 2017-10-24 | $1,347.31 | $1,516.61 | $1,335.40 | $1,440.22 | $203.39 | $129,576 |
| 2017-10-25 | $1,438.14 | $1,452.15 | $1,319.26 | $1,403.51 | $39.16 | $126,273 |
| 2017-10-26 | $1,402.60 | $1,429.00 | $1,342.96 | $1,363.40 | $689.59 | $122,664 |
| 2017-10-27 | $1,361.34 | $1,444.32 | $1,360.81 | $1,398.36 | $1,166.68 | $125,810 |
| 2017-10-28 | $1,397.45 | $1,408.30 | $1,268.97 | $1,270.29 | $1,343.68 | $114,287 |
| 2017-10-29 | $1,272.41 | $1,405.50 | $1,272.41 | $1,397.63 | $617.48 | $125,744 |
| 2017-10-30 | $1,392.51 | $1,392.51 | $1,303.87 | $1,339.05 | $528.39 | $120,474 |
| 2017-10-31 | $1,339.59 | $1,562.02 | $1,201.50 | $1,201.50 | $580.27 | $108,098 |