bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $1,531.28 | $1,568.74 | $1,456.03 | $1,547.14 | $1.52 | $293,160 |
| 2018-07-02 | $1,563.25 | $1,595.39 | $1,428.30 | $1,581.29 | $1,984.19 | $299,631 |
| 2018-07-03 | $1,584.90 | $1,584.90 | $1,360.37 | $1,374.71 | $1,502.40 | $260,487 |
| 2018-07-04 | $1,373.53 | $1,469.88 | $1,335.76 | $1,341.57 | $4,647.25 | $254,207 |
| 2018-07-05 | $1,346.11 | $1,394.93 | $1,311.19 | $1,389.95 | $337.39 | $263,375 |
| 2018-07-06 | $1,394.43 | $1,399.81 | $1,313.48 | $1,338.02 | $3,759.18 | $253,535 |
| 2018-07-07 | $1,331.22 | $1,333.46 | $1,302.79 | $1,313.15 | $3,527.01 | $248,822 |
| 2018-07-08 | $1,313.15 | $1,313.66 | $1,313.13 | $1,313.57 | $3,527.92 | $248,902 |
| 2018-07-10 | $1,316.34 | $1,464.12 | $1,300.79 | $1,435.69 | $416.32 | $272,042 |
| 2018-07-11 | $1,437.08 | $1,449.41 | $1,399.41 | $1,419.02 | $1,454.27 | $268,883 |
| 2018-07-12 | $1,420.69 | $1,451.19 | $1,363.16 | $1,451.19 | $495.39 | $274,979 |
| 2018-07-13 | $1,460.20 | $1,512.68 | $1,399.66 | $1,405.23 | $229.92 | $266,270 |
| 2018-07-14 | $1,406.90 | $1,460.30 | $1,386.08 | $1,395.75 | $49.34 | $264,474 |
| 2018-07-15 | $1,394.68 | $1,513.45 | $1,394.68 | $1,487.17 | $1,913.93 | $281,796 |
| 2018-07-16 | $1,487.27 | $1,487.27 | $1,327.18 | $1,429.56 | $1,476.12 | $270,880 |
| 2018-07-17 | $1,433.80 | $1,459.53 | $1,331.26 | $1,422.44 | $1,342.04 | $269,531 |
| 2018-07-18 | $1,422.08 | $1,519.61 | $1,311.59 | $1,398.93 | $11,086.20 | $265,076 |
| 2018-07-19 | $1,395.76 | $1,399.23 | $1,256.27 | $1,299.11 | $12,187.80 | $246,162 |
| 2018-07-20 | $1,301.52 | $1,358.17 | $1,256.53 | $1,336.67 | $170.41 | $253,279 |
| 2018-07-21 | $1,339.46 | $1,366.40 | $1,290.67 | $1,350.24 | $0.3958 | $255,850 |
| 2018-07-22 | $1,351.46 | $1,351.46 | $1,310.45 | $1,314.35 | $15.51 | $249,050 |
| 2018-07-23 | $1,313.16 | $1,367.49 | $1,313.06 | $1,336.89 | $15.78 | $253,321 |
| 2018-07-24 | $1,275.37 | $1,277.44 | $1,264.29 | $1,275.27 | $2,155.44 | $241,645 |
| 2018-07-25 | $1,277.49 | $1,353.13 | $1,277.49 | $1,318.52 | $3,778.66 | $249,840 |
| 2018-07-26 | $1,319.82 | $1,571.58 | $1,319.82 | $1,403.03 | $268.45 | $265,853 |
| 2018-07-27 | $1,400.29 | $1,400.29 | $1,339.26 | $1,357.78 | $502.43 | $257,279 |
| 2018-07-28 | $1,358.66 | $1,402.88 | $1,331.02 | $1,335.47 | $297.93 | $253,052 |
| 2018-07-29 | $1,336.06 | $1,355.08 | $1,180.11 | $1,185.26 | $2.43 | $224,589 |
| 2018-07-30 | $1,186.40 | $1,334.90 | $1,167.82 | $1,320.91 | $3.84 | $250,293 |
| 2018-07-31 | $1,321.12 | $1,491.99 | $1,300.84 | $1,409.21 | $190.72 | $267,024 |