bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $253.83 | $261.03 | $249.54 | $256.99 | $0 | $48,696.15 |
| 2019-11-02 | $256.15 | $260.01 | $255.62 | $255.69 | $0 | $48,450.31 |
| 2019-11-03 | $255.69 | $255.69 | $251.82 | $254.00 | $0 | $48,129.01 |
| 2019-11-04 | $253.45 | $259.10 | $251.18 | $257.87 | $0 | $48,862.93 |
| 2019-11-05 | $257.87 | $261.80 | $255.08 | $259.67 | $0 | $49,202.86 |
| 2019-11-06 | $259.66 | $259.66 | $244.15 | $246.90 | $0 | $46,783.90 |
| 2019-11-07 | $246.81 | $248.33 | $244.53 | $245.91 | $0 | $46,596.07 |
| 2019-11-08 | $245.91 | $245.91 | $245.91 | $245.91 | $0 | $46,596.07 |
| 2019-11-09 | $245.91 | $245.91 | $231.63 | $232.49 | $0 | $44,053.58 |
| 2019-11-10 | $232.36 | $237.48 | $231.21 | $235.61 | $0 | $44,644.67 |
| 2019-11-11 | $235.61 | $236.53 | $223.15 | $224.53 | $0 | $42,545.27 |
| 2019-11-12 | $224.53 | $224.53 | $224.53 | $224.53 | $0 | $42,545.27 |
| 2019-11-13 | $224.53 | $238.18 | $224.53 | $235.88 | $0 | $44,696.39 |
| 2019-11-14 | $235.88 | $236.77 | $233.08 | $233.80 | $0 | $44,300.73 |
| 2019-11-15 | $233.80 | $233.80 | $233.80 | $233.80 | $0 | $44,300.73 |
| 2019-11-16 | $233.80 | $237.47 | $226.95 | $232.78 | $0 | $44,108.14 |
| 2019-11-17 | $232.78 | $234.30 | $232.39 | $233.56 | $0 | $44,256.33 |
| 2019-11-18 | $233.56 | $233.56 | $220.39 | $222.56 | $0 | $42,172.36 |
| 2019-11-19 | $222.56 | $226.30 | $208.66 | $213.13 | $0 | $40,385.78 |
| 2019-11-20 | $213.36 | $215.11 | $208.94 | $209.86 | $0 | $39,764.57 |
| 2019-11-21 | $210.40 | $211.11 | $199.78 | $199.78 | $0 | $37,856.14 |
| 2019-11-22 | $199.78 | $226.47 | $187.15 | $191.93 | $0 | $36,367.57 |
| 2019-11-23 | $191.93 | $257.63 | $187.12 | $196.82 | $0 | $37,294.12 |
| 2019-11-24 | $196.82 | $196.93 | $182.17 | $182.17 | $0 | $34,518.08 |
| 2019-11-25 | $181.76 | $192.11 | $166.40 | $183.77 | $0 | $34,822.10 |
| 2019-11-26 | $183.77 | $226.85 | $178.60 | $217.46 | $0 | $41,205.07 |
| 2019-11-27 | $218.12 | $218.35 | $192.18 | $192.18 | $0 | $36,415.06 |
| 2019-11-28 | $192.18 | $197.61 | $188.57 | $191.82 | $0 | $36,346.64 |
| 2019-11-29 | $191.82 | $399.88 | $190.69 | $197.45 | $0 | $37,413.27 |
| 2019-11-30 | $197.45 | $200.77 | $187.43 | $189.49 | $0 | $35,905.99 |