bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $1,494.74 | $1,560.02 | $1,494.74 | $1,531.79 | $372.51 | $290,251 |
| 2018-06-02 | $1,530.94 | $1,585.04 | $1,509.69 | $1,543.52 | $2,420.65 | $292,474 |
| 2018-06-03 | $1,544.44 | $1,630.02 | $1,501.37 | $1,507.37 | $618.96 | $285,624 |
| 2018-06-04 | $1,507.31 | $1,530.46 | $1,454.98 | $1,463.89 | $363.51 | $277,385 |
| 2018-06-05 | $1,464.93 | $1,495.53 | $1,373.69 | $1,487.36 | $890.93 | $281,832 |
| 2018-06-06 | $1,490.45 | $1,494.31 | $1,361.28 | $1,419.43 | $663.78 | $268,961 |
| 2018-06-07 | $1,418.64 | $1,461.69 | $1,415.43 | $1,422.73 | $299.42 | $269,586 |
| 2018-06-08 | $1,427.90 | $1,437.98 | $1,376.41 | $1,404.52 | $55.61 | $266,135 |
| 2018-06-09 | $1,403.87 | $1,411.10 | $1,361.25 | $1,381.36 | $8.73 | $261,747 |
| 2018-06-10 | $1,369.16 | $1,514.17 | $1,276.36 | $1,485.32 | $2,381.16 | $281,446 |
| 2018-06-11 | $1,489.66 | $1,704.99 | $1,402.37 | $1,699.25 | $7,880.16 | $321,982 |
| 2018-06-12 | $1,689.04 | $1,689.04 | $1,370.87 | $1,411.38 | $883.94 | $267,435 |
| 2018-06-13 | $1,420.97 | $1,471.45 | $1,396.47 | $1,449.98 | $0.07981 | $274,749 |
| 2018-06-14 | $1,453.18 | $1,519.60 | $1,372.53 | $1,437.86 | $838.07 | $272,453 |
| 2018-06-15 | $1,434.52 | $1,554.11 | $1,434.52 | $1,534.19 | $0.5116 | $290,706 |
| 2018-06-16 | $1,534.89 | $1,629.84 | $1,534.89 | $1,625.30 | $0.2309 | $307,970 |
| 2018-06-17 | $1,462.03 | $1,531.42 | $1,462.03 | $1,516.08 | $0.4342 | $287,274 |
| 2018-06-18 | $1,518.81 | $1,520.80 | $1,475.17 | $1,485.37 | $3.37 | $281,455 |
| 2018-06-19 | $1,487.31 | $1,511.77 | $1,447.54 | $1,467.52 | $145.75 | $278,073 |
| 2018-06-20 | $1,466.86 | $1,490.59 | $1,421.78 | $1,476.49 | $130.68 | $279,773 |
| 2018-06-21 | $1,607.37 | $1,615.15 | $1,587.67 | $1,594.67 | $0.4561 | $302,166 |
| 2018-06-22 | $1,606.32 | $1,606.32 | $1,387.10 | $1,484.27 | $628.38 | $281,247 |
| 2018-06-23 | $1,482.55 | $1,485.48 | $1,413.74 | $1,449.13 | $0.4202 | $274,588 |
| 2018-06-24 | $1,447.02 | $1,579.47 | $1,324.14 | $1,488.99 | $239.74 | $282,141 |
| 2018-06-25 | $1,488.20 | $1,543.33 | $1,439.24 | $1,488.75 | $0.3633 | $282,096 |
| 2018-06-26 | $1,488.75 | $1,517.65 | $1,459.54 | $1,459.54 | $0.7268 | $276,561 |
| 2018-06-27 | $1,461.83 | $1,507.80 | $1,382.83 | $1,395.81 | $39.98 | $264,485 |
| 2018-06-28 | $1,392.80 | $1,510.64 | $1,376.62 | $1,445.69 | $3.22 | $273,937 |
| 2018-06-29 | $1,455.44 | $1,571.21 | $1,424.27 | $1,553.81 | $1,239.59 | $294,424 |
| 2018-06-30 | $1,553.49 | $1,580.22 | $1,493.72 | $1,538.46 | $750.33 | $291,515 |