bitGold BITGOLD
Xếp hạng #?
03:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1,193.44 | $1,352.22 | $920.73 | $1,171.83 | $1,068.26 | $105,429 |
| 2017-11-02 | $1,178.25 | $1,321.38 | $1,064.39 | $1,278.31 | $1,253.32 | $115,009 |
| 2017-11-03 | $1,281.62 | $1,383.86 | $1,137.92 | $1,263.42 | $1,872.47 | $113,669 |
| 2017-11-04 | $1,261.42 | $1,331.91 | $954.39 | $1,307.41 | $1,587.73 | $117,627 |
| 2017-11-05 | $1,310.23 | $1,331.96 | $1,255.39 | $1,302.84 | $34.62 | $117,216 |
| 2017-11-06 | $1,301.80 | $1,312.41 | $1,251.42 | $1,283.09 | $136.54 | $115,439 |
| 2017-11-07 | $1,284.33 | $1,306.45 | $1,249.20 | $1,271.83 | $297.38 | $114,426 |
| 2017-11-08 | $1,272.03 | $1,356.59 | $1,222.93 | $1,263.99 | $22.78 | $113,720 |
| 2017-11-09 | $1,265.37 | $1,339.51 | $1,232.71 | $1,302.61 | $111.54 | $117,195 |
| 2017-11-10 | $1,299.99 | $1,311.30 | $1,132.39 | $1,260.23 | $207.44 | $113,382 |
| 2017-11-11 | $1,260.60 | $1,350.92 | $1,210.59 | $1,282.42 | $438.80 | $115,379 |
| 2017-11-12 | $1,285.85 | $1,329.45 | $1,138.07 | $1,255.19 | $1,787.53 | $112,929 |
| 2017-11-13 | $1,262.11 | $1,289.36 | $1,164.34 | $1,264.74 | $260.11 | $113,788 |
| 2017-11-14 | $1,256.50 | $1,301.93 | $1,197.09 | $1,288.24 | $190.20 | $115,902 |
| 2017-11-15 | $1,285.21 | $1,321.21 | $1,208.36 | $1,260.37 | $858.47 | $113,395 |
| 2017-11-16 | $1,261.05 | $1,283.55 | $1,149.74 | $1,170.37 | $5,614.82 | $105,297 |
| 2017-11-17 | $1,156.35 | $1,339.98 | $1,096.73 | $1,304.26 | $2,313.82 | $117,343 |
| 2017-11-18 | $1,304.21 | $1,304.21 | $1,202.93 | $1,246.92 | $9,555.08 | $112,185 |
| 2017-11-19 | $1,244.44 | $1,694.10 | $1,219.27 | $1,241.08 | $432.52 | $111,659 |
| 2017-11-20 | $1,244.03 | $1,548.19 | $1,229.22 | $1,279.35 | $2,072.44 | $115,102 |
| 2017-11-21 | $1,279.00 | $1,660.39 | $1,166.00 | $1,181.83 | $1,792.70 | $106,329 |
| 2017-11-22 | $1,171.38 | $1,412.04 | $1,094.80 | $1,267.93 | $778.79 | $114,075 |
| 2017-11-23 | $1,267.68 | $1,331.99 | $1,190.86 | $1,190.86 | $454.73 | $107,141 |
| 2017-11-24 | $1,191.30 | $1,356.61 | $1,155.58 | $1,299.91 | $577.44 | $116,952 |
| 2017-11-25 | $1,296.21 | $1,325.30 | $1,247.00 | $1,282.21 | $112.62 | $115,360 |
| 2017-11-26 | $1,281.74 | $1,383.73 | $1,278.98 | $1,333.96 | $35.02 | $120,016 |
| 2017-11-27 | $1,334.53 | $1,625.47 | $1,208.52 | $1,605.02 | $272.15 | $144,403 |
| 2017-11-28 | $1,601.26 | $1,602.18 | $1,358.87 | $1,523.58 | $5,420.22 | $137,076 |
| 2017-11-29 | $1,524.83 | $1,596.98 | $1,233.89 | $1,505.50 | $1,008.00 | $135,449 |
| 2017-11-30 | $1,503.22 | $2,332.07 | $1,340.07 | $2,317.21 | $722.58 | $208,478 |