bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $1,688.23 | $1,821.42 | $1,683.81 | $1,702.67 | $803.59 | $330,590 |
| 2018-03-02 | $1,698.97 | $1,704.38 | $1,609.88 | $1,639.41 | $990.73 | $318,308 |
| 2018-03-03 | $1,641.40 | $1,680.75 | $1,534.96 | $1,653.26 | $658.50 | $320,997 |
| 2018-03-04 | $1,654.68 | $1,719.91 | $1,621.37 | $1,719.91 | $7.74 | $333,938 |
| 2018-03-05 | $1,726.48 | $1,736.86 | $1,592.65 | $1,592.65 | $69.12 | $309,229 |
| 2018-03-06 | $1,591.08 | $1,802.50 | $1,513.53 | $1,686.06 | $2,128.66 | $327,365 |
| 2018-03-07 | $1,683.64 | $1,805.48 | $1,594.46 | $1,722.84 | $6,785.24 | $334,507 |
| 2018-03-08 | $1,720.33 | $1,785.52 | $1,563.80 | $1,574.04 | $17,607.30 | $305,616 |
| 2018-03-09 | $1,577.98 | $1,653.66 | $1,471.26 | $1,653.66 | $7,048.06 | $321,075 |
| 2018-03-10 | $1,656.27 | $1,715.63 | $1,446.65 | $1,452.00 | $3,009.97 | $281,920 |
| 2018-03-11 | $1,446.49 | $1,609.29 | $1,394.68 | $1,571.62 | $275.13 | $305,146 |
| 2018-03-12 | $1,573.90 | $1,633.22 | $1,478.80 | $1,571.97 | $1,140.06 | $297,874 |
| 2018-03-13 | $1,572.49 | $1,583.92 | $1,460.81 | $1,576.32 | $2,991.18 | $298,698 |
| 2018-03-14 | $1,579.03 | $1,601.67 | $1,344.63 | $1,518.78 | $4,705.92 | $287,795 |
| 2018-03-15 | $1,517.12 | $1,583.89 | $1,372.07 | $1,485.64 | $3,813.34 | $281,515 |
| 2018-03-16 | $1,483.77 | $1,536.20 | $1,418.17 | $1,469.14 | $1,009.96 | $278,389 |
| 2018-03-17 | $1,462.42 | $1,485.15 | $1,350.71 | $1,405.50 | $270.31 | $266,330 |
| 2018-03-18 | $1,407.56 | $1,584.17 | $1,250.65 | $1,473.81 | $1,466.79 | $279,274 |
| 2018-03-19 | $1,473.65 | $1,588.76 | $1,388.84 | $1,473.26 | $754.04 | $279,170 |
| 2018-03-20 | $1,474.36 | $1,562.67 | $1,340.16 | $1,514.73 | $1,689.93 | $287,028 |
| 2018-03-21 | $1,510.25 | $1,572.58 | $1,407.76 | $1,454.24 | $318.80 | $275,565 |
| 2018-03-22 | $1,455.59 | $1,570.39 | $1,421.36 | $1,462.90 | $1,372.42 | $277,206 |
| 2018-03-23 | $1,461.77 | $1,548.45 | $1,365.69 | $1,548.45 | $4,017.88 | $293,417 |
| 2018-03-24 | $1,552.49 | $1,580.78 | $1,418.76 | $1,482.59 | $609.93 | $280,937 |
| 2018-03-25 | $1,482.10 | $1,536.84 | $1,425.66 | $1,494.45 | $318.30 | $283,185 |
| 2018-03-26 | $1,498.56 | $1,539.98 | $1,354.80 | $1,494.88 | $1,142.04 | $283,266 |
| 2018-03-27 | $1,491.96 | $1,547.58 | $1,374.60 | $1,374.60 | $660.86 | $260,474 |
| 2018-03-28 | $1,371.77 | $1,487.52 | $1,368.91 | $1,411.12 | $686.50 | $267,395 |
| 2018-03-29 | $1,407.49 | $1,416.39 | $1,276.76 | $1,373.96 | $494.06 | $260,353 |
| 2018-03-30 | $1,372.06 | $1,451.25 | $1,316.22 | $1,408.80 | $2,143.84 | $266,955 |
| 2018-03-31 | $1,406.58 | $1,486.73 | $1,385.04 | $1,397.99 | $671.45 | $264,907 |