bitGold BITGOLD
Xếp hạng #?
03:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1,695.37 | $1,836.61 | $1,517.62 | $1,766.91 | $1,817.05 | $334,803 |
| 2018-05-02 | $1,770.24 | $1,772.53 | $1,604.17 | $1,654.46 | $826.23 | $313,495 |
| 2018-05-03 | $1,653.89 | $1,736.27 | $1,579.04 | $1,579.04 | $628.60 | $299,204 |
| 2018-05-04 | $1,579.30 | $1,628.62 | $1,540.42 | $1,562.42 | $99.78 | $296,055 |
| 2018-05-05 | $1,560.66 | $1,660.41 | $1,558.13 | $1,580.79 | $3,582.58 | $299,536 |
| 2018-05-06 | $1,579.25 | $1,686.25 | $1,482.01 | $1,669.57 | $950.88 | $316,358 |
| 2018-05-07 | $1,669.81 | $1,676.31 | $1,524.07 | $1,572.84 | $872.84 | $298,030 |
| 2018-05-08 | $1,573.79 | $1,669.29 | $1,553.88 | $1,669.29 | $177.76 | $316,305 |
| 2018-05-09 | $1,668.22 | $1,707.44 | $1,578.91 | $1,628.87 | $0.2217 | $308,646 |
| 2018-05-10 | $1,592.89 | $1,592.89 | $1,445.39 | $1,445.39 | $20.26 | $273,880 |
| 2018-05-11 | $1,440.70 | $1,606.52 | $1,224.61 | $1,462.94 | $8,120.36 | $277,205 |
| 2018-05-12 | $1,456.37 | $1,592.09 | $1,323.98 | $1,509.49 | $1,209.36 | $286,026 |
| 2018-05-13 | $1,520.83 | $1,638.00 | $1,496.24 | $1,616.45 | $437.55 | $306,293 |
| 2018-05-14 | $1,614.38 | $1,614.38 | $1,476.26 | $1,488.67 | $194.21 | $282,081 |
| 2018-05-15 | $1,489.81 | $1,628.27 | $1,489.81 | $1,541.41 | $502.39 | $292,074 |
| 2018-05-16 | $1,538.30 | $1,538.30 | $1,454.78 | $1,528.51 | $218.33 | $289,630 |
| 2018-05-17 | $1,529.58 | $1,578.18 | $1,420.57 | $1,430.53 | $366.01 | $271,064 |
| 2018-05-18 | $1,436.68 | $1,562.05 | $1,414.06 | $1,555.52 | $165.52 | $294,748 |
| 2018-05-19 | $1,553.95 | $1,596.14 | $1,509.32 | $1,531.87 | $254.20 | $290,266 |
| 2018-05-20 | $1,532.85 | $1,563.32 | $1,496.82 | $1,544.84 | $256.45 | $292,724 |
| 2018-05-21 | $1,524.50 | $1,537.58 | $1,458.44 | $1,510.03 | $491.96 | $286,128 |
| 2018-05-22 | $1,509.66 | $1,509.66 | $1,423.38 | $1,438.56 | $549.07 | $272,586 |
| 2018-05-23 | $1,437.92 | $1,571.35 | $1,325.38 | $1,494.93 | $3,488.39 | $283,267 |
| 2018-05-24 | $1,499.72 | $1,686.52 | $1,440.62 | $1,621.14 | $935.28 | $307,182 |
| 2018-05-25 | $1,618.19 | $1,618.19 | $1,521.95 | $1,582.49 | $183.91 | $299,858 |
| 2018-05-26 | $1,589.86 | $1,633.17 | $1,534.23 | $1,543.48 | $363.54 | $292,466 |
| 2018-05-27 | $1,551.09 | $1,582.17 | $1,513.24 | $1,525.80 | $981.15 | $289,116 |
| 2018-05-28 | $1,526.07 | $1,559.04 | $1,424.49 | $1,454.54 | $158.06 | $275,614 |
| 2018-05-29 | $1,455.46 | $1,601.23 | $1,455.46 | $1,532.00 | $104.54 | $290,291 |
| 2018-05-30 | $1,530.68 | $1,584.75 | $1,495.22 | $1,523.92 | $495.35 | $288,760 |
| 2018-05-31 | $1,525.24 | $1,556.73 | $1,478.19 | $1,493.49 | $305.84 | $282,994 |