bitGold BITGOLD
Xếp hạng #?
03:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $1,398.78 | $1,467.49 | $1,329.24 | $1,434.56 | $628.48 | $271,836 |
| 2018-04-02 | $1,435.49 | $1,532.42 | $1,397.60 | $1,445.26 | $1,752.82 | $273,864 |
| 2018-04-03 | $1,445.56 | $1,561.10 | $1,395.04 | $1,479.67 | $1,004.56 | $280,384 |
| 2018-04-04 | $1,481.00 | $1,486.28 | $1,347.94 | $1,430.48 | $590.42 | $271,063 |
| 2018-04-05 | $1,430.49 | $1,518.59 | $1,378.69 | $1,437.29 | $865.81 | $272,354 |
| 2018-04-06 | $1,437.47 | $1,485.23 | $1,394.10 | $1,401.35 | $391.37 | $265,543 |
| 2018-04-07 | $1,401.36 | $1,464.01 | $1,397.59 | $1,420.59 | $32.28 | $269,189 |
| 2018-04-08 | $1,422.25 | $1,445.59 | $1,386.11 | $1,410.36 | $1.23 | $267,251 |
| 2018-04-09 | $1,463.93 | $1,480.80 | $1,392.73 | $1,396.85 | $369.96 | $264,691 |
| 2018-04-10 | $1,398.84 | $1,456.55 | $1,398.84 | $1,424.65 | $207.65 | $269,958 |
| 2018-04-11 | $1,421.71 | $1,526.58 | $1,415.75 | $1,513.79 | $546.30 | $286,850 |
| 2018-04-12 | $1,516.13 | $1,544.27 | $1,369.19 | $1,496.76 | $2,027.23 | $283,623 |
| 2018-04-13 | $1,500.31 | $1,589.81 | $1,405.63 | $1,461.81 | $1,060.80 | $277,000 |
| 2018-04-14 | $1,456.12 | $1,583.61 | $1,415.23 | $1,550.66 | $607.07 | $293,836 |
| 2018-04-15 | $1,546.96 | $1,730.65 | $1,530.21 | $1,591.75 | $1,528.99 | $301,622 |
| 2018-04-16 | $1,595.28 | $1,598.17 | $1,455.57 | $1,530.75 | $785.17 | $290,063 |
| 2018-04-17 | $1,532.35 | $1,649.17 | $1,479.79 | $1,480.81 | $1,119.37 | $280,600 |
| 2018-04-18 | $1,480.74 | $1,616.77 | $1,480.74 | $1,605.27 | $1,213.45 | $304,184 |
| 2018-04-19 | $1,604.52 | $1,607.05 | $1,492.67 | $1,570.57 | $2,027.19 | $297,609 |
| 2018-04-20 | $1,572.22 | $1,606.11 | $1,473.23 | $1,577.83 | $1,869.23 | $298,985 |
| 2018-04-21 | $1,580.40 | $1,651.50 | $1,431.84 | $1,586.67 | $1,535.80 | $300,660 |
| 2018-04-22 | $1,592.92 | $1,657.80 | $1,545.03 | $1,576.35 | $1,525.74 | $298,704 |
| 2018-04-23 | $1,577.56 | $1,615.35 | $1,410.38 | $1,422.32 | $1,304.20 | $269,508 |
| 2018-04-24 | $1,425.55 | $1,610.07 | $1,425.55 | $1,572.36 | $7,234.48 | $297,939 |
| 2018-04-25 | $1,571.60 | $1,578.69 | $1,409.41 | $1,409.41 | $1,852.80 | $267,062 |
| 2018-04-26 | $1,403.29 | $1,637.17 | $1,403.29 | $1,613.10 | $587.86 | $305,658 |
| 2018-04-27 | $1,614.67 | $1,614.67 | $1,465.25 | $1,465.72 | $671.72 | $277,732 |
| 2018-04-28 | $1,462.19 | $1,577.60 | $1,449.30 | $1,574.56 | $1,135.39 | $298,356 |
| 2018-04-29 | $1,575.17 | $1,822.75 | $1,479.22 | $1,599.62 | $6,151.99 | $303,104 |
| 2018-04-30 | $1,606.21 | $1,809.13 | $1,491.18 | $1,687.41 | $11,818.40 | $319,739 |