bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1,670.42 | $1,773.01 | $1,369.01 | $1,531.76 | $55,248.70 | $248,216 |
| 2018-01-02 | $1,539.67 | $1,712.18 | $1,209.29 | $1,704.58 | $29,086.30 | $327,324 |
| 2018-01-03 | $1,701.19 | $1,758.39 | $1,463.71 | $1,538.63 | $167.32 | $295,457 |
| 2018-01-04 | $1,534.86 | $1,815.47 | $1,374.75 | $1,428.78 | $2,064.49 | $274,363 |
| 2018-01-05 | $1,482.20 | $1,580.17 | $1,372.31 | $1,446.53 | $91.56 | $277,771 |
| 2018-01-06 | $1,449.57 | $1,635.74 | $1,287.00 | $1,518.48 | $0.9399 | $292,347 |
| 2018-01-07 | $1,515.67 | $1,539.12 | $1,383.62 | $1,431.02 | $3.03 | $275,509 |
| 2018-01-08 | $1,432.08 | $1,586.36 | $1,245.81 | $1,579.69 | $4,902.50 | $304,131 |
| 2018-01-09 | $1,570.05 | $1,570.05 | $1,263.88 | $1,529.23 | $2,991.52 | $294,088 |
| 2018-01-10 | $1,531.44 | $1,546.21 | $1,290.00 | $1,429.59 | $2,494.49 | $274,403 |
| 2018-01-11 | $1,434.76 | $1,484.95 | $1,155.17 | $1,177.60 | $9,446.98 | $226,630 |
| 2018-01-12 | $1,180.48 | $1,556.63 | $1,149.13 | $1,483.78 | $450.86 | $288,448 |
| 2018-01-13 | $1,479.70 | $1,616.51 | $1,405.97 | $1,505.83 | $754.39 | $305,616 |
| 2018-01-14 | $1,504.14 | $1,704.85 | $1,396.33 | $1,546.43 | $5,495.51 | $312,803 |
| 2018-01-15 | $1,543.00 | $1,612.82 | $1,418.99 | $1,468.72 | $3,686.14 | $295,430 |
| 2018-01-16 | $1,475.20 | $1,806.96 | $1,207.89 | $1,806.96 | $489,636 | $452,436 |
| 2018-01-17 | $1,774.99 | $1,923.35 | $1,299.27 | $1,789.64 | $53,678.70 | $448,097 |
| 2018-01-18 | $1,784.52 | $2,097.30 | $1,317.11 | $1,484.01 | $4,998.54 | $371,572 |
| 2018-01-19 | $1,492.71 | $1,595.08 | $1,290.35 | $1,486.05 | $2,563.71 | $372,083 |
| 2018-01-20 | $1,497.39 | $1,693.90 | $1,424.54 | $1,560.82 | $2,556.41 | $389,400 |
| 2018-01-21 | $1,558.49 | $1,616.35 | $1,338.83 | $1,616.35 | $2,565.65 | $403,253 |
| 2018-01-22 | $1,613.66 | $1,704.27 | $1,359.96 | $1,669.42 | $3,699.02 | $416,494 |
| 2018-01-23 | $1,662.09 | $1,691.59 | $1,531.16 | $1,608.57 | $3,258.42 | $401,312 |
| 2018-01-24 | $1,600.66 | $1,897.66 | $1,529.02 | $1,748.61 | $1,502.37 | $436,250 |
| 2018-01-25 | $1,745.84 | $1,870.05 | $1,745.84 | $1,804.92 | $1,550.86 | $450,299 |
| 2018-01-26 | $1,812.89 | $1,900.41 | $1,550.00 | $1,744.37 | $4,764.22 | $435,096 |
| 2018-01-27 | $1,747.12 | $1,809.56 | $1,628.47 | $1,738.55 | $6,034.03 | $435,383 |
| 2018-01-28 | $1,741.32 | $1,762.22 | $1,661.43 | $1,687.20 | $5,856.10 | $422,524 |
| 2018-01-30 | $1,546.48 | $1,546.48 | $1,272.14 | $1,461.27 | $3,353.92 | $365,262 |
| 2018-01-31 | $1,456.57 | $1,689.38 | $1,453.47 | $1,538.94 | $4,926.85 | $389,229 |