bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $238.58 | $238.58 | $229.94 | $233.19 | $0 | $44,185.60 |
| 2019-10-02 | $233.61 | $512.36 | $227.84 | $429.51 | $0 | $81,385.57 |
| 2019-10-03 | $429.34 | $506.43 | $404.35 | $506.43 | $0 | $95,960.91 |
| 2019-10-04 | $506.43 | $506.43 | $506.43 | $506.43 | $0 | $95,960.91 |
| 2019-10-05 | $506.43 | $506.43 | $506.43 | $506.43 | $0 | $95,960.91 |
| 2019-10-06 | $506.43 | $506.43 | $249.41 | $251.45 | $0 | $47,646.28 |
| 2019-10-07 | $250.91 | $256.66 | $249.88 | $255.00 | $0 | $48,319.02 |
| 2019-10-08 | $255.00 | $255.00 | $255.00 | $255.00 | $0 | $48,319.02 |
| 2019-10-09 | $255.00 | $255.00 | $255.00 | $255.00 | $0 | $48,319.02 |
| 2019-10-10 | $255.00 | $258.66 | $246.33 | $247.20 | $0 | $46,841.26 |
| 2019-10-11 | $248.14 | $250.66 | $244.86 | $246.71 | $0 | $46,748.23 |
| 2019-10-12 | $246.71 | $246.71 | $246.71 | $246.71 | $0 | $46,748.23 |
| 2019-10-13 | $246.71 | $246.71 | $238.48 | $241.36 | $0 | $45,733.89 |
| 2019-10-14 | $241.36 | $245.39 | $237.45 | $239.05 | $0 | $45,297.03 |
| 2019-10-15 | $239.05 | $239.05 | $228.79 | $231.06 | $0 | $43,782.71 |
| 2019-10-16 | $231.06 | $232.59 | $221.11 | $227.34 | $0 | $43,078.30 |
| 2019-10-17 | $228.11 | $234.76 | $226.52 | $229.81 | $0 | $43,546.30 |
| 2019-10-18 | $229.81 | $233.35 | $222.67 | $223.34 | $0 | $42,320.35 |
| 2019-10-19 | $223.41 | $228.94 | $222.09 | $226.66 | $0 | $42,948.33 |
| 2019-10-20 | $226.66 | $233.82 | $226.66 | $231.19 | $0 | $43,806.66 |
| 2019-10-21 | $230.76 | $235.40 | $229.44 | $230.99 | $0 | $43,769.00 |
| 2019-10-22 | $230.99 | $253.56 | $225.33 | $251.35 | $0 | $47,626.81 |
| 2019-10-23 | $251.22 | $252.15 | $226.06 | $226.86 | $0 | $42,986.32 |
| 2019-10-24 | $226.86 | $234.98 | $223.63 | $224.05 | $0 | $42,453.55 |
| 2019-10-25 | $224.83 | $252.48 | $223.01 | $247.52 | $0 | $46,901.56 |
| 2019-10-26 | $247.47 | $274.08 | $247.47 | $255.81 | $0 | $48,471.36 |
| 2019-10-27 | $255.83 | $275.75 | $252.70 | $268.58 | $0 | $50,891.29 |
| 2019-10-28 | $268.58 | $268.58 | $268.58 | $268.58 | $0 | $50,891.29 |
| 2019-10-29 | $268.58 | $278.78 | $264.86 | $268.44 | $0 | $50,864.65 |
| 2019-10-30 | $268.43 | $268.50 | $256.17 | $260.74 | $0 | $49,406.67 |
| 2019-10-31 | $261.07 | $265.95 | $243.54 | $253.83 | $0 | $48,096.46 |