bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $439.35 | $446.44 | $426.31 | $442.50 | $0 | $83,847.31 |
| 2019-08-02 | $442.20 | $449.31 | $409.24 | $410.83 | $0 | $77,846.98 |
| 2019-08-03 | $411.38 | $423.38 | $408.64 | $422.47 | $0 | $80,051.06 |
| 2019-08-04 | $422.43 | $427.13 | $402.62 | $404.23 | $0 | $76,595.08 |
| 2019-08-05 | $406.96 | $417.72 | $403.95 | $417.31 | $0 | $79,074.71 |
| 2019-08-06 | $417.31 | $417.31 | $371.82 | $377.17 | $0 | $71,467.74 |
| 2019-08-07 | $377.04 | $381.70 | $372.66 | $373.02 | $0 | $70,682.14 |
| 2019-08-08 | $373.02 | $373.02 | $373.02 | $373.02 | $0 | $70,682.14 |
| 2019-08-09 | $373.02 | $373.95 | $331.19 | $371.04 | $0 | $70,306.74 |
| 2019-08-10 | $371.04 | $379.18 | $340.72 | $345.85 | $0 | $65,533.43 |
| 2019-08-11 | $345.17 | $348.81 | $342.62 | $345.03 | $0 | $65,378.31 |
| 2019-08-12 | $345.03 | $352.72 | $342.15 | $343.26 | $0 | $65,042.39 |
| 2019-08-13 | $344.87 | $347.11 | $339.04 | $342.01 | $0 | $64,805.51 |
| 2019-08-14 | $342.48 | $344.42 | $319.08 | $322.03 | $0 | $61,020.22 |
| 2019-08-15 | $320.91 | $347.83 | $312.08 | $345.51 | $0 | $65,469.54 |
| 2019-08-16 | $345.97 | $359.75 | $343.88 | $355.23 | $0 | $67,310.19 |
| 2019-08-17 | $355.23 | $384.29 | $317.18 | $322.38 | $0 | $61,086.95 |
| 2019-08-18 | $323.37 | $392.07 | $318.59 | $385.62 | $0 | $73,070.04 |
| 2019-08-19 | $386.33 | $388.15 | $325.19 | $341.01 | $0 | $64,616.87 |
| 2019-08-20 | $340.50 | $342.27 | $335.56 | $336.80 | $0 | $63,818.95 |
| 2019-08-21 | $336.80 | $383.77 | $336.80 | $380.50 | $0 | $72,098.42 |
| 2019-08-22 | $380.50 | $388.54 | $321.30 | $327.33 | $0 | $62,024.29 |
| 2019-08-23 | $327.33 | $395.98 | $323.24 | $392.56 | $0 | $74,383.42 |
| 2019-08-24 | $392.97 | $396.75 | $324.66 | $329.64 | $0 | $62,461.24 |
| 2019-08-25 | $330.84 | $332.87 | $306.62 | $315.01 | $0 | $59,689.79 |
| 2019-08-26 | $315.07 | $324.89 | $309.95 | $318.11 | $0 | $60,277.44 |
| 2019-08-27 | $318.11 | $318.11 | $308.45 | $310.78 | $0 | $58,888.47 |
| 2019-08-28 | $311.76 | $321.46 | $271.38 | $288.47 | $0 | $54,661.04 |
| 2019-08-29 | $288.03 | $294.14 | $283.05 | $293.05 | $0 | $55,528.62 |
| 2019-08-30 | $293.05 | $293.05 | $258.53 | $273.92 | $0 | $51,903.55 |
| 2019-08-31 | $273.89 | $275.73 | $267.69 | $272.35 | $0 | $51,606.43 |