bitGold BITGOLD
Xếp hạng #?
03:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $1,405.86 | $1,420.41 | $1,359.77 | $1,392.95 | $188.34 | $263,943 |
| 2018-08-03 | $1,398.69 | $1,410.91 | $1,398.69 | $1,410.77 | $191.28 | $267,320 |
| 2018-08-04 | $1,410.13 | $1,410.13 | $1,317.44 | $1,319.07 | $764.77 | $249,944 |
| 2018-08-05 | $1,319.40 | $1,342.69 | $1,307.27 | $1,337.65 | $335.53 | $253,465 |
| 2018-08-07 | $1,350.93 | $1,394.30 | $1,315.96 | $1,317.65 | $0.01449 | $249,675 |
| 2018-08-08 | $1,316.24 | $1,411.05 | $1,246.29 | $1,277.31 | $3,620.29 | $242,031 |
| 2018-08-09 | $1,276.45 | $1,441.39 | $1,260.59 | $1,390.52 | $19.37 | $263,483 |
| 2018-08-10 | $1,385.63 | $1,446.97 | $1,378.13 | $1,420.92 | $19.79 | $269,243 |
| 2018-08-11 | $1,285.25 | $1,470.78 | $1,257.84 | $1,257.84 | $2,886.03 | $238,342 |
| 2018-08-12 | $1,252.19 | $1,459.39 | $1,089.87 | $1,092.39 | $0.1180 | $206,992 |
| 2018-08-13 | $1,092.88 | $1,399.80 | $1,059.43 | $1,392.95 | $185.73 | $263,943 |
| 2018-08-14 | $1,392.69 | $1,556.89 | $1,200.68 | $1,253.60 | $2,456.53 | $237,538 |
| 2018-08-15 | $1,254.46 | $1,734.10 | $1,254.46 | $1,692.92 | $0.7703 | $320,783 |
| 2018-08-16 | $1,689.47 | $1,689.47 | $1,559.63 | $1,576.43 | $0.7882 | $298,710 |
| 2018-08-17 | $1,578.30 | $1,578.30 | $1,059.35 | $1,108.64 | $165.58 | $210,071 |
| 2018-08-18 | $1,118.06 | $1,739.08 | $1,026.07 | $1,343.48 | $67.62 | $254,569 |
| 2018-08-19 | $1,342.81 | $1,750.59 | $1,318.14 | $1,721.72 | $0.001722 | $326,240 |
| 2018-08-20 | $1,724.65 | $1,742.93 | $1,580.14 | $1,593.02 | $0.7296 | $301,853 |
| 2018-08-21 | $1,572.88 | $1,633.94 | $1,340.57 | $1,365.75 | $124.73 | $258,789 |
| 2018-08-22 | $1,364.94 | $1,613.93 | $1,307.82 | $1,329.65 | $375.38 | $251,949 |
| 2018-08-23 | $1,331.16 | $1,476.37 | $1,331.16 | $1,466.52 | $0.08799 | $277,884 |
| 2018-08-24 | $1,470.83 | $1,506.97 | $1,458.20 | $1,496.15 | $0.04488 | $283,498 |
| 2018-08-25 | $1,503.10 | $1,539.91 | $1,486.90 | $1,525.63 | $0.04577 | $289,084 |
| 2018-08-26 | $1,501.78 | $1,501.78 | $1,463.46 | $1,479.33 | $0.04438 | $280,311 |
| 2018-08-27 | $1,485.33 | $1,657.16 | $1,480.24 | $1,567.14 | $92.23 | $296,950 |
| 2018-08-28 | $1,568.89 | $1,576.84 | $1,317.59 | $1,350.41 | $166.82 | $255,882 |
| 2018-08-29 | $1,352.43 | $1,831.66 | $1,263.77 | $1,298.92 | $1,613.26 | $246,126 |
| 2018-08-30 | $1,299.55 | $1,742.61 | $1,285.02 | $1,315.91 | $29.88 | $249,345 |
| 2018-08-31 | $1,316.53 | $1,317.09 | $1,271.95 | $1,279.71 | $1,830.28 | $242,486 |