bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $1,202.64 | $1,250.23 | $1,191.74 | $1,205.99 | $65.49 | $228,517 |
| 2018-10-02 | $1,206.12 | $1,231.07 | $1,203.60 | $1,220.52 | $0.8324 | $231,270 |
| 2018-10-03 | $1,206.26 | $1,242.35 | $1,185.85 | $1,242.35 | $0.003674 | $235,407 |
| 2018-10-04 | $1,241.63 | $1,275.77 | $1,170.99 | $1,182.23 | $74.14 | $224,015 |
| 2018-10-05 | $1,182.51 | $1,231.26 | $1,182.51 | $1,225.06 | $0.6896 | $232,130 |
| 2018-10-06 | $1,222.83 | $1,222.83 | $1,191.91 | $1,201.53 | $34.32 | $227,672 |
| 2018-10-07 | $1,201.84 | $1,215.24 | $1,195.17 | $1,210.66 | $61.54 | $229,402 |
| 2018-10-08 | $1,211.75 | $1,211.75 | $1,177.74 | $1,186.99 | $447.25 | $224,917 |
| 2018-10-09 | $1,187.52 | $1,274.04 | $1,180.89 | $1,188.59 | $499.78 | $225,220 |
| 2018-10-10 | $1,188.89 | $1,253.49 | $1,163.67 | $1,248.47 | $0.03371 | $236,566 |
| 2018-10-11 | $1,248.46 | $1,249.76 | $1,138.37 | $1,165.04 | $1,292.02 | $220,758 |
| 2018-10-12 | $1,164.23 | $1,192.17 | $1,145.59 | $1,182.39 | $18.81 | $224,045 |
| 2018-10-13 | $1,184.26 | $1,195.78 | $1,172.68 | $1,177.17 | $134.06 | $223,056 |
| 2018-10-14 | $1,183.30 | $1,213.13 | $1,169.41 | $1,177.52 | $636.41 | $223,122 |
| 2018-10-15 | $1,175.40 | $1,284.95 | $1,166.75 | $1,200.96 | $59.98 | $227,564 |
| 2018-10-16 | $1,200.19 | $1,201.00 | $1,114.85 | $1,122.95 | $2.18 | $212,782 |
| 2018-10-17 | $1,122.57 | $1,213.06 | $1,102.77 | $1,208.53 | $0.002417 | $228,998 |
| 2018-10-18 | $1,205.08 | $1,209.61 | $1,165.53 | $1,174.67 | $204.22 | $222,582 |
| 2018-10-19 | $1,178.40 | $1,194.11 | $1,165.50 | $1,186.86 | $15.36 | $224,892 |
| 2018-10-20 | $1,186.47 | $1,226.05 | $1,164.56 | $1,178.66 | $99.34 | $223,338 |
| 2018-10-21 | $1,178.73 | $1,271.30 | $1,173.35 | $1,255.08 | $0.01757 | $237,819 |
| 2018-10-22 | $1,254.52 | $1,254.70 | $1,139.25 | $1,188.21 | $960.37 | $225,148 |
| 2018-10-23 | $1,186.85 | $1,234.02 | $1,181.44 | $1,227.55 | $147.17 | $232,602 |
| 2018-10-24 | $1,229.93 | $1,247.33 | $1,224.00 | $1,237.05 | $142.10 | $234,402 |
| 2018-10-25 | $1,238.11 | $1,238.95 | $1,193.05 | $1,194.46 | $56.23 | $226,332 |
| 2018-10-26 | $1,195.58 | $1,225.90 | $1,149.83 | $1,222.66 | $69.79 | $231,676 |
| 2018-10-27 | $1,222.27 | $1,229.96 | $1,211.40 | $1,220.33 | $390.51 | $231,234 |
| 2018-10-28 | $1,219.55 | $1,219.55 | $1,153.39 | $1,178.30 | $0 | $223,270 |
| 2018-10-29 | $1,178.30 | $1,214.45 | $1,173.26 | $1,188.60 | $244.78 | $225,222 |
| 2018-10-30 | $1,187.23 | $1,199.98 | $1,185.26 | $1,190.49 | $42.36 | $225,580 |
| 2018-10-31 | $1,190.20 | $1,196.59 | $1,188.48 | $1,191.83 | $566.68 | $225,834 |