bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $807.74 | $807.74 | $807.74 | $807.74 | $0 | $153,054 |
| 2019-04-02 | $807.74 | $807.74 | $807.74 | $807.74 | $0 | $153,054 |
| 2019-04-03 | $807.74 | $1,050.61 | $807.74 | $991.13 | $35.51 | $187,804 |
| 2019-04-04 | $991.07 | $998.62 | $937.27 | $954.26 | $61.84 | $180,818 |
| 2019-04-05 | $954.85 | $1,002.36 | $954.85 | $1,002.36 | $33.29 | $189,933 |
| 2019-04-06 | $1,002.92 | $1,029.99 | $975.41 | $989.25 | $0.0009891 | $187,447 |
| 2019-04-07 | $987.99 | $1,047.89 | $986.98 | $1,038.47 | $0.1464 | $196,774 |
| 2019-04-08 | $1,039.41 | $1,068.32 | $981.62 | $981.62 | $0 | $186,001 |
| 2019-04-09 | $981.62 | $994.93 | $969.87 | $971.49 | $0.006801 | $184,083 |
| 2019-04-10 | $970.90 | $1,016.17 | $876.24 | $883.05 | $259.07 | $167,325 |
| 2019-04-11 | $884.63 | $885.71 | $751.03 | $784.73 | $0 | $148,694 |
| 2019-04-12 | $784.73 | $784.73 | $784.73 | $784.73 | $0 | $148,694 |
| 2019-04-13 | $784.73 | $784.73 | $784.73 | $784.73 | $0 | $148,694 |
| 2019-04-14 | $784.73 | $784.73 | $784.73 | $784.73 | $0 | $148,694 |
| 2019-04-15 | $784.73 | $784.73 | $784.73 | $784.73 | $0 | $148,694 |
| 2019-04-16 | $784.73 | $784.73 | $784.73 | $784.73 | $0 | $148,694 |
| 2019-04-17 | $784.73 | $784.73 | $665.56 | $680.10 | $22.06 | $128,870 |
| 2019-04-18 | $680.10 | $696.12 | $669.89 | $680.65 | $0 | $128,974 |
| 2019-04-19 | $680.65 | $680.65 | $612.38 | $636.30 | $33.02 | $120,569 |
| 2019-04-20 | $634.29 | $641.20 | $628.21 | $641.20 | $0 | $121,497 |
| 2019-04-21 | $641.20 | $673.97 | $641.20 | $664.12 | $64.61 | $125,840 |
| 2019-04-22 | $668.44 | $675.46 | $641.14 | $672.10 | $0 | $127,353 |
| 2019-04-23 | $672.10 | $740.08 | $672.10 | $704.33 | $9.29 | $133,461 |
| 2019-04-24 | $697.24 | $710.67 | $606.32 | $630.93 | $50.36 | $119,552 |
| 2019-04-25 | $632.66 | $658.05 | $609.50 | $617.78 | $0 | $117,061 |
| 2019-04-26 | $617.78 | $617.78 | $617.78 | $617.78 | $0 | $117,061 |
| 2019-04-27 | $617.78 | $617.78 | $617.78 | $617.78 | $0 | $117,061 |
| 2019-04-28 | $617.78 | $617.78 | $565.74 | $573.03 | $45.74 | $108,581 |
| 2019-04-29 | $575.57 | $1,054.98 | $554.81 | $1,052.16 | $1.53 | $199,368 |
| 2019-04-30 | $1,050.70 | $1,059.33 | $583.83 | $599.94 | $1.05 | $113,680 |