bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $272.41 | $273.42 | $257.37 | $269.17 | $0 | $51,003.41 |
| 2019-09-02 | $268.61 | $275.02 | $261.30 | $268.79 | $0 | $50,932.23 |
| 2019-09-03 | $270.61 | $272.60 | $222.25 | $266.90 | $0 | $50,573.40 |
| 2019-09-04 | $266.15 | $269.10 | $261.20 | $264.26 | $0 | $50,073.99 |
| 2019-09-05 | $264.26 | $264.26 | $264.26 | $264.26 | $0 | $50,073.99 |
| 2019-09-06 | $264.26 | $264.26 | $264.26 | $264.26 | $0 | $50,073.99 |
| 2019-09-07 | $264.26 | $264.26 | $264.26 | $264.26 | $0 | $50,073.99 |
| 2019-09-08 | $264.26 | $264.26 | $264.26 | $264.26 | $0 | $50,073.99 |
| 2019-09-09 | $264.26 | $264.26 | $264.26 | $264.26 | $0 | $50,073.99 |
| 2019-09-10 | $264.26 | $264.26 | $264.26 | $264.26 | $0 | $50,073.99 |
| 2019-09-11 | $264.26 | $281.50 | $264.26 | $278.73 | $0 | $52,815.82 |
| 2019-09-12 | $278.73 | $281.77 | $275.26 | $279.91 | $0 | $53,038.32 |
| 2019-09-13 | $279.91 | $279.91 | $279.91 | $279.91 | $0 | $53,038.32 |
| 2019-09-14 | $279.91 | $279.91 | $279.91 | $279.91 | $0 | $53,038.32 |
| 2019-09-15 | $279.91 | $279.91 | $279.91 | $279.91 | $0 | $53,038.32 |
| 2019-09-16 | $279.91 | $279.91 | $279.91 | $279.91 | $0 | $53,038.32 |
| 2019-09-17 | $279.91 | $279.91 | $279.91 | $279.91 | $0 | $53,038.32 |
| 2019-09-18 | $279.91 | $279.91 | $279.91 | $279.91 | $0 | $53,038.32 |
| 2019-09-19 | $279.91 | $279.91 | $279.91 | $279.91 | $0 | $53,038.32 |
| 2019-09-20 | $279.91 | $279.91 | $279.91 | $279.91 | $0 | $53,038.32 |
| 2019-09-21 | $279.91 | $279.91 | $279.91 | $279.91 | $0 | $53,038.32 |
| 2019-09-22 | $279.91 | $279.91 | $279.91 | $279.91 | $0 | $53,038.32 |
| 2019-09-23 | $279.91 | $279.91 | $279.91 | $279.91 | $0 | $53,038.32 |
| 2019-09-24 | $279.91 | $279.91 | $185.47 | $201.95 | $0 | $38,267.43 |
| 2019-09-25 | $201.95 | $228.73 | $201.68 | $228.54 | $0 | $43,305.51 |
| 2019-09-26 | $228.54 | $228.54 | $228.54 | $228.54 | $0 | $43,305.51 |
| 2019-09-27 | $228.54 | $243.75 | $228.54 | $242.94 | $0 | $46,033.64 |
| 2019-09-28 | $243.26 | $245.58 | $233.56 | $233.97 | $0 | $44,334.65 |
| 2019-09-29 | $233.97 | $240.55 | $232.44 | $234.71 | $0 | $44,473.35 |
| 2019-09-30 | $234.21 | $239.31 | $231.56 | $238.58 | $0 | $45,206.94 |