bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $592.72 | $625.72 | $584.32 | $607.45 | $1.07 | $115,103 |
| 2019-05-02 | $594.72 | $616.85 | $588.93 | $607.42 | $0 | $115,098 |
| 2019-05-03 | $607.42 | $607.42 | $607.42 | $607.42 | $0 | $115,098 |
| 2019-05-04 | $607.42 | $607.42 | $607.42 | $607.42 | $0 | $115,098 |
| 2019-05-05 | $607.42 | $607.42 | $607.42 | $607.42 | $0 | $115,098 |
| 2019-05-06 | $607.42 | $607.42 | $607.42 | $607.42 | $0 | $115,098 |
| 2019-05-07 | $607.42 | $607.42 | $607.42 | $607.42 | $0 | $115,098 |
| 2019-05-08 | $607.42 | $607.42 | $607.42 | $607.42 | $0 | $115,098 |
| 2019-05-09 | $607.42 | $607.42 | $512.91 | $527.11 | $0.5266 | $99,878.81 |
| 2019-05-10 | $527.11 | $574.84 | $522.40 | $566.13 | $39.45 | $107,274 |
| 2019-05-11 | $566.13 | $1,045.81 | $563.44 | $632.13 | $97.84 | $119,779 |
| 2019-05-12 | $631.42 | $645.23 | $579.14 | $583.70 | $8.18 | $110,602 |
| 2019-05-13 | $583.70 | $637.86 | $568.09 | $609.07 | $36.97 | $115,410 |
| 2019-05-14 | $608.72 | $657.35 | $584.32 | $638.04 | $10.45 | $120,899 |
| 2019-05-15 | $639.43 | $724.84 | $637.00 | $724.84 | $139.88 | $137,346 |
| 2019-05-16 | $722.71 | $791.95 | $714.82 | $717.81 | $0 | $136,014 |
| 2019-05-17 | $717.81 | $717.81 | $717.81 | $717.81 | $0 | $136,014 |
| 2019-05-18 | $717.81 | $717.81 | $625.44 | $630.08 | $8.56 | $119,391 |
| 2019-05-19 | $629.99 | $685.15 | $626.52 | $680.27 | $0 | $128,901 |
| 2019-05-20 | $680.27 | $680.27 | $635.20 | $665.84 | $95.26 | $126,166 |
| 2019-05-21 | $665.42 | $678.22 | $629.52 | $642.90 | $511.87 | $121,819 |
| 2019-05-22 | $642.26 | $659.19 | $619.62 | $634.03 | $4.05 | $120,140 |
| 2019-05-23 | $634.03 | $639.33 | $603.59 | $616.98 | $102.13 | $116,909 |
| 2019-05-24 | $617.18 | $661.84 | $609.36 | $647.34 | $0 | $122,662 |
| 2019-05-25 | $647.34 | $647.34 | $647.34 | $647.34 | $0 | $122,662 |
| 2019-05-26 | $647.34 | $697.97 | $647.34 | $692.70 | $0.02424 | $131,256 |
| 2019-05-27 | $696.97 | $711.98 | $669.19 | $686.37 | $166.08 | $130,057 |
| 2019-05-28 | $686.48 | $687.11 | $661.83 | $663.85 | $51.11 | $125,789 |
| 2019-05-29 | $663.62 | $669.79 | $636.38 | $658.76 | $13.14 | $124,825 |
| 2019-05-30 | $658.69 | $694.39 | $624.97 | $637.12 | $0.1312 | $120,724 |
| 2019-05-31 | $637.12 | $647.60 | $596.85 | $614.14 | $35.70 | $116,371 |