bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $867.44 | $937.94 | $863.02 | $935.03 | $0.2010 | $177,173 |
| 2019-01-02 | $938.74 | $968.48 | $929.76 | $968.48 | $0 | $183,512 |
| 2019-01-03 | $968.48 | $968.48 | $914.55 | $915.01 | $1.90 | $173,380 |
| 2019-01-04 | $915.91 | $944.44 | $893.82 | $938.21 | $0.03659 | $177,777 |
| 2019-01-05 | $937.73 | $953.83 | $936.73 | $953.64 | $0 | $180,701 |
| 2019-01-06 | $953.64 | $953.64 | $953.64 | $953.64 | $0 | $180,701 |
| 2019-01-07 | $953.64 | $953.64 | $953.64 | $953.64 | $0 | $180,701 |
| 2019-01-08 | $953.64 | $1,034.37 | $953.64 | $1,007.66 | $0.2903 | $190,937 |
| 2019-01-09 | $1,007.70 | $1,012.77 | $973.56 | $1,002.17 | $0.03909 | $189,897 |
| 2019-01-10 | $1,001.78 | $1,034.39 | $839.37 | $850.15 | $884.24 | $161,091 |
| 2019-01-11 | $847.35 | $880.28 | $845.62 | $868.83 | $66.02 | $164,630 |
| 2019-01-12 | $867.48 | $880.00 | $867.48 | $875.51 | $0 | $165,896 |
| 2019-01-13 | $875.51 | $875.51 | $875.51 | $875.51 | $0 | $165,896 |
| 2019-01-14 | $875.51 | $875.51 | $875.51 | $875.51 | $0 | $165,896 |
| 2019-01-15 | $875.51 | $875.51 | $828.81 | $830.49 | $0.0008019 | $157,365 |
| 2019-01-16 | $830.84 | $837.96 | $826.61 | $835.47 | $0 | $158,310 |
| 2019-01-17 | $835.47 | $835.47 | $835.47 | $835.47 | $0 | $158,310 |
| 2019-01-18 | $835.47 | $890.19 | $835.47 | $881.96 | $0.01147 | $167,119 |
| 2019-01-19 | $888.21 | $982.42 | $877.13 | $881.17 | $1.29 | $166,968 |
| 2019-01-20 | $880.11 | $885.12 | $815.02 | $822.02 | $0 | $155,761 |
| 2019-01-21 | $822.02 | $822.02 | $822.02 | $822.02 | $0 | $155,761 |
| 2019-01-22 | $822.02 | $907.79 | $822.02 | $895.19 | $266.81 | $169,625 |
| 2019-01-23 | $894.07 | $904.61 | $869.18 | $880.08 | $1.25 | $166,762 |
| 2019-01-24 | $880.51 | $884.81 | $866.80 | $874.63 | $67.10 | $165,729 |
| 2019-01-25 | $874.73 | $878.91 | $839.39 | $867.94 | $8.29 | $164,462 |
| 2019-01-26 | $868.51 | $879.67 | $858.77 | $869.63 | $0.04174 | $164,782 |
| 2019-01-27 | $868.98 | $874.78 | $781.54 | $783.21 | $8.62 | $148,406 |
| 2019-01-28 | $781.19 | $819.25 | $780.09 | $796.63 | $0.9198 | $150,950 |
| 2019-01-29 | $795.79 | $796.93 | $777.33 | $796.40 | $0 | $150,906 |
| 2019-01-30 | $796.40 | $796.40 | $781.15 | $781.84 | $62.70 | $148,147 |
| 2019-01-31 | $780.43 | $784.70 | $750.64 | $764.98 | $0 | $144,952 |