bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $1,191.83 | $1,215.16 | $1,181.29 | $1,208.50 | $0 | $228,993 |
| 2018-11-02 | $1,208.50 | $1,208.50 | $1,194.95 | $1,194.95 | $18.88 | $226,425 |
| 2018-11-03 | $1,194.95 | $1,194.95 | $1,194.95 | $1,194.95 | $0 | $226,425 |
| 2018-11-04 | $1,194.95 | $1,199.64 | $1,186.53 | $1,199.64 | $0.03365 | $227,314 |
| 2018-11-05 | $1,203.91 | $1,213.27 | $1,155.89 | $1,164.35 | $98.11 | $220,627 |
| 2018-11-06 | $1,161.96 | $1,195.98 | $1,147.65 | $1,190.64 | $24.61 | $225,722 |
| 2018-11-07 | $1,193.08 | $1,239.28 | $1,185.73 | $1,234.08 | $0 | $233,840 |
| 2018-11-08 | $1,234.08 | $1,234.08 | $1,181.61 | $1,194.68 | $0.05018 | $226,374 |
| 2018-11-09 | $1,192.09 | $1,198.05 | $1,146.83 | $1,174.65 | $74.10 | $222,579 |
| 2018-11-10 | $1,174.72 | $1,199.07 | $1,172.75 | $1,188.55 | $42.36 | $225,212 |
| 2018-11-11 | $1,189.56 | $1,191.72 | $1,162.08 | $1,182.62 | $0.01656 | $224,089 |
| 2018-11-12 | $1,179.72 | $1,191.55 | $1,141.60 | $1,145.53 | $0 | $217,061 |
| 2018-11-13 | $1,145.53 | $1,166.08 | $1,140.34 | $1,149.47 | $81.89 | $217,807 |
| 2018-11-14 | $1,147.53 | $1,164.60 | $975.01 | $1,125.63 | $6,584.08 | $213,290 |
| 2018-11-15 | $1,126.96 | $1,167.77 | $1,024.73 | $1,036.36 | $1,166.38 | $196,375 |
| 2018-11-16 | $1,036.17 | $1,153.42 | $998.29 | $1,137.81 | $305.62 | $215,598 |
| 2018-11-17 | $1,140.21 | $1,141.40 | $1,052.13 | $1,058.40 | $0.8095 | $200,551 |
| 2018-11-18 | $1,056.61 | $1,103.11 | $1,056.61 | $1,082.50 | $71.53 | $205,118 |
| 2018-11-19 | $1,081.68 | $1,082.21 | $923.20 | $941.56 | $6,145.25 | $178,412 |
| 2018-11-20 | $936.22 | $956.79 | $851.05 | $886.25 | $0 | $167,931 |
| 2018-11-21 | $886.25 | $886.25 | $886.25 | $886.25 | $0 | $167,931 |
| 2018-11-22 | $886.25 | $947.91 | $886.25 | $924.27 | $7.84 | $175,135 |
| 2018-11-23 | $919.77 | $926.95 | $885.18 | $903.51 | $476.73 | $171,201 |
| 2018-11-24 | $903.82 | $922.92 | $792.39 | $817.44 | $270.63 | $154,893 |
| 2018-11-25 | $816.85 | $866.64 | $725.73 | $762.91 | $581.43 | $144,560 |
| 2018-11-26 | $763.03 | $988.48 | $756.83 | $988.48 | $2,852.36 | $187,302 |
| 2018-11-27 | $983.49 | $996.91 | $966.17 | $991.41 | $2,860.53 | $187,858 |
| 2018-11-28 | $990.16 | $1,087.72 | $963.22 | $980.25 | $1,290.33 | $185,743 |
| 2018-11-29 | $979.37 | $1,021.75 | $949.63 | $980.01 | $6.37 | $185,696 |
| 2018-11-30 | $980.69 | $996.14 | $843.38 | $855.33 | $41.05 | $162,072 |