bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $1,278.22 | $1,290.46 | $1,254.86 | $1,258.51 | $1,419.31 | $238,469 |
| 2018-09-02 | $1,257.95 | $1,295.90 | $1,198.36 | $1,288.04 | $270.70 | $244,064 |
| 2018-09-03 | $1,287.19 | $1,864.44 | $1,267.17 | $1,864.18 | $2.48 | $353,234 |
| 2018-09-04 | $1,515.28 | $1,559.78 | $1,221.53 | $1,379.09 | $161.50 | $261,317 |
| 2018-09-05 | $1,379.24 | $1,409.66 | $1,243.14 | $1,263.77 | $0.1174 | $239,465 |
| 2018-09-06 | $1,264.56 | $1,264.56 | $1,203.84 | $1,232.87 | $1,891.02 | $233,610 |
| 2018-09-07 | $1,233.98 | $1,244.46 | $1,220.94 | $1,231.35 | $1,888.71 | $233,322 |
| 2018-09-08 | $1,231.79 | $1,235.76 | $1,175.15 | $1,188.76 | $1,823.58 | $225,252 |
| 2018-09-09 | $1,188.73 | $1,219.01 | $1,184.01 | $1,207.49 | $1,852.24 | $228,801 |
| 2018-09-10 | $1,205.77 | $1,219.01 | $1,179.66 | $1,187.40 | $1,821.48 | $224,994 |
| 2018-09-11 | $1,187.57 | $1,213.44 | $1,148.39 | $1,163.48 | $1,785.68 | $220,462 |
| 2018-09-12 | $1,163.12 | $1,194.66 | $1,156.34 | $1,171.23 | $1,796.74 | $221,931 |
| 2018-09-13 | $1,171.22 | $1,225.38 | $1,170.57 | $1,224.44 | $1,878.09 | $232,013 |
| 2018-09-14 | $1,224.65 | $1,298.10 | $1,211.74 | $1,284.87 | $1,970.34 | $243,464 |
| 2018-09-15 | $1,285.33 | $1,348.49 | $1,221.94 | $1,343.01 | $0.1367 | $254,480 |
| 2018-09-16 | $1,342.35 | $1,348.37 | $1,162.82 | $1,214.29 | $468.16 | $230,090 |
| 2018-09-17 | $1,213.85 | $1,388.48 | $1,179.53 | $1,377.72 | $0.02067 | $261,057 |
| 2018-09-18 | $1,374.66 | $1,471.78 | $1,374.41 | $1,445.25 | $0.02168 | $273,853 |
| 2018-09-19 | $1,177.25 | $1,194.01 | $1,162.15 | $1,192.24 | $229.44 | $225,912 |
| 2018-09-20 | $1,190.96 | $1,274.89 | $1,176.10 | $1,274.00 | $467.38 | $241,404 |
| 2018-09-21 | $1,278.01 | $1,280.47 | $1,219.66 | $1,275.08 | $2,626.18 | $241,609 |
| 2018-09-22 | $1,277.96 | $1,401.34 | $1,212.14 | $1,217.92 | $1,098.81 | $230,778 |
| 2018-09-23 | $1,218.15 | $1,585.54 | $1,208.75 | $1,564.27 | $0.1538 | $296,406 |
| 2018-09-24 | $1,563.92 | $1,571.50 | $1,063.14 | $1,280.80 | $89.82 | $242,692 |
| 2018-09-25 | $1,282.20 | $1,282.20 | $1,172.57 | $1,228.88 | $1,581.20 | $232,854 |
| 2018-09-26 | $1,228.87 | $1,258.45 | $1,214.43 | $1,243.78 | $30.66 | $235,678 |
| 2018-09-27 | $1,257.20 | $1,279.68 | $1,200.70 | $1,274.95 | $8.15 | $241,584 |
| 2018-09-28 | $1,275.11 | $1,384.99 | $1,186.99 | $1,188.61 | $63.91 | $225,224 |
| 2018-09-29 | $1,189.13 | $1,220.42 | $1,175.51 | $1,213.61 | $1.67 | $229,961 |
| 2018-09-30 | $1,214.66 | $1,217.29 | $1,189.69 | $1,199.58 | $5.03 | $227,302 |