bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $2,300.69 | $2,300.69 | $1,393.83 | $1,506.93 | $859.81 | $135,578 |
| 2017-12-02 | $1,508.82 | $1,547.55 | $1,387.10 | $1,401.11 | $197.22 | $126,057 |
| 2017-12-03 | $1,401.53 | $1,841.94 | $1,393.84 | $1,461.89 | $1,884.23 | $131,525 |
| 2017-12-04 | $1,469.81 | $1,763.62 | $1,469.81 | $1,536.88 | $2,376.05 | $138,272 |
| 2017-12-05 | $1,535.04 | $1,535.04 | $1,396.48 | $1,434.34 | $515.69 | $129,047 |
| 2017-12-06 | $1,432.47 | $1,703.04 | $1,387.95 | $1,438.06 | $5,730.94 | $129,381 |
| 2017-12-07 | $1,438.00 | $1,571.76 | $1,326.65 | $1,403.21 | $1,848.82 | $126,246 |
| 2017-12-08 | $1,403.49 | $1,871.56 | $1,287.31 | $1,871.56 | $2,482.23 | $150,673 |
| 2017-12-09 | $1,883.98 | $2,046.43 | $1,381.13 | $1,435.79 | $1,934.21 | $114,595 |
| 2017-12-10 | $1,446.09 | $1,450.38 | $1,303.78 | $1,389.20 | $0.1014 | $110,876 |
| 2017-12-11 | $1,385.80 | $1,769.54 | $1,266.42 | $1,290.77 | $4.00 | $103,020 |
| 2017-12-12 | $1,295.21 | $1,744.54 | $1,264.50 | $1,536.16 | $2,252.37 | $127,233 |
| 2017-12-13 | $1,535.43 | $1,828.67 | $1,339.41 | $1,403.76 | $1,341.54 | $116,547 |
| 2017-12-14 | $1,413.89 | $1,756.98 | $1,383.66 | $1,753.16 | $1,146.47 | $145,493 |
| 2017-12-15 | $1,763.20 | $1,819.86 | $1,418.07 | $1,418.07 | $4,202.85 | $124,066 |
| 2017-12-16 | $1,420.65 | $1,881.07 | $1,273.65 | $1,478.08 | $2,217.87 | $130,498 |
| 2017-12-17 | $1,476.17 | $1,702.26 | $1,305.22 | $1,577.43 | $434.97 | $139,270 |
| 2017-12-18 | $1,577.86 | $1,764.14 | $1,435.22 | $1,457.39 | $903.94 | $130,158 |
| 2017-12-19 | $1,457.51 | $1,592.89 | $1,401.47 | $1,518.47 | $855.83 | $135,613 |
| 2017-12-20 | $1,517.72 | $1,862.85 | $1,346.58 | $1,671.47 | $8,797.47 | $155,963 |
| 2017-12-21 | $1,676.07 | $1,827.57 | $1,565.78 | $1,665.48 | $2,969.35 | $155,371 |
| 2017-12-22 | $1,674.25 | $1,975.56 | $1,118.82 | $1,327.34 | $8,866.72 | $122,031 |
| 2017-12-23 | $1,329.40 | $1,724.96 | $1,259.40 | $1,259.40 | $27,045.90 | $140,400 |
| 2017-12-24 | $1,241.94 | $1,550.90 | $1,116.75 | $1,546.49 | $4,412.29 | $167,766 |
| 2017-12-25 | $1,559.99 | $1,781.67 | $1,368.64 | $1,510.27 | $6,694.39 | $171,923 |
| 2017-12-26 | $1,510.23 | $1,548.69 | $1,325.61 | $1,411.93 | $4,109.22 | $160,743 |
| 2017-12-27 | $1,412.57 | $1,512.74 | $1,295.51 | $1,340.12 | $1,159.19 | $152,567 |
| 2017-12-28 | $1,337.66 | $1,633.68 | $1,269.48 | $1,450.68 | $3,045.94 | $165,154 |
| 2017-12-29 | $1,454.94 | $1,682.93 | $1,420.64 | $1,470.22 | $428.99 | $167,379 |
| 2017-12-30 | $1,475.29 | $1,841.67 | $1,289.26 | $1,541.05 | $12,320.70 | $184,226 |
| 2017-12-31 | $1,533.16 | $1,746.17 | $1,432.69 | $1,676.55 | $422.93 | $200,425 |