bitGold BITGOLD
Xếp hạng #?
10:33:02 01/09/2020
bitGold (BITGOLD)
Không theo dõi
Lịch sử giá bitGold (BITGOLD) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $189.49 | $189.63 | $182.43 | $185.12 | $0 | $35,077.15 |
| 2019-12-02 | $184.90 | $187.28 | $179.37 | $185.20 | $0 | $35,092.09 |
| 2019-12-03 | $184.78 | $189.03 | $180.37 | $181.48 | $0 | $34,388.23 |
| 2019-12-04 | $180.64 | $192.43 | $177.78 | $182.25 | $0 | $34,533.22 |
| 2019-12-05 | $182.21 | $187.29 | $175.46 | $185.58 | $0 | $35,164.12 |
| 2019-12-06 | $185.36 | $195.42 | $183.06 | $193.36 | $0 | $36,639.35 |
| 2019-12-07 | $192.94 | $198.07 | $190.78 | $196.47 | $0 | $37,228.40 |
| 2019-12-08 | $196.31 | $197.26 | $189.35 | $192.73 | $0 | $36,520.02 |
| 2019-12-09 | $193.05 | $194.24 | $188.21 | $190.05 | $0 | $36,010.84 |
| 2019-12-10 | $190.02 | $190.34 | $179.73 | $181.09 | $0 | $34,313.88 |
| 2019-12-11 | $180.83 | $185.77 | $180.32 | $182.80 | $0 | $34,637.86 |
| 2019-12-12 | $182.80 | $183.98 | $176.00 | $177.55 | $0 | $33,642.32 |
| 2019-12-13 | $177.55 | $179.12 | $175.76 | $178.44 | $0 | $33,811.57 |
| 2019-12-14 | $178.49 | $179.37 | $173.96 | $174.31 | $0 | $33,028.26 |
| 2019-12-15 | $174.80 | $175.15 | $172.17 | $173.87 | $0 | $32,945.11 |
| 2019-12-16 | $174.13 | $175.84 | $169.42 | $170.69 | $0 | $32,342.99 |
| 2019-12-17 | $170.69 | $175.91 | $162.54 | $169.00 | $0 | $32,022.67 |
| 2019-12-18 | $169.00 | $178.11 | $153.51 | $174.06 | $0 | $32,981.70 |
| 2019-12-19 | $174.06 | $176.41 | $147.96 | $167.40 | $0 | $31,720.28 |
| 2019-12-20 | $167.40 | $171.55 | $156.80 | $157.63 | $0 | $29,867.60 |
| 2019-12-21 | $157.63 | $157.89 | $150.17 | $150.30 | $0 | $28,479.23 |
| 2019-12-22 | $150.31 | $154.11 | $148.95 | $153.15 | $0 | $29,018.73 |
| 2019-12-23 | $153.49 | $156.12 | $151.77 | $154.00 | $0 | $29,180.25 |
| 2019-12-24 | $154.00 | $160.69 | $149.22 | $154.78 | $0 | $29,329.35 |
| 2019-12-25 | $154.78 | $156.28 | $151.75 | $153.04 | $0 | $28,998.40 |
| 2019-12-26 | $153.04 | $154.57 | $151.38 | $152.16 | $0 | $28,831.35 |
| 2019-12-27 | $152.13 | $158.19 | $146.63 | $155.44 | $0 | $29,453.48 |
| 2019-12-28 | $155.36 | $161.37 | $144.54 | $144.54 | $0 | $27,388.95 |
| 2019-12-29 | $144.50 | $152.32 | $144.32 | $147.19 | $0 | $27,890.91 |
| 2019-12-30 | $147.19 | $148.98 | $145.28 | $146.14 | $0 | $27,690.57 |
| 2019-12-31 | $145.86 | $150.48 | $141.13 | $141.68 | $0 | $26,846.27 |