Digital Gold GOLD
Xếp hạng #?
16:14:49 14/06/2021
Digital Gold (GOLD)
Không theo dõi
Lịch sử giá Digital Gold (GOLD) 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 | $47.65 | $48.33 | $46.03 | $47.84 | $2,443,545 | $0 |
| 2019-12-02 | $48.05 | $48.38 | $46.31 | $47.17 | $2,206,971 | $0 |
| 2019-12-03 | $46.98 | $47.82 | $46.18 | $47.09 | $1,365,475 | $167,367 |
| 2019-12-04 | $46.95 | $48.62 | $46.44 | $48.17 | $3,243,720 | $171,221 |
| 2019-12-05 | $48.17 | $50.49 | $47.51 | $48.43 | $2,111,938 | $172,142 |
| 2019-12-06 | $48.46 | $49.04 | $47.62 | $48.41 | $1,965,045 | $172,036 |
| 2019-12-07 | $48.44 | $49.42 | $47.93 | $48.82 | $1,327,583 | $173,513 |
| 2019-12-08 | $48.82 | $49.33 | $47.95 | $48.59 | $1,325,754 | $172,672 |
| 2019-12-09 | $48.32 | $48.77 | $47.27 | $48.12 | $1,450,943 | $171,025 |
| 2019-12-10 | $47.94 | $48.52 | $45.86 | $45.92 | $1,434,738 | $163,213 |
| 2019-12-11 | $46.00 | $46.76 | $45.00 | $45.36 | $1,144,892 | $161,200 |
| 2019-12-12 | $45.36 | $47.10 | $45.24 | $45.82 | $1,763,117 | $162,849 |
| 2019-12-13 | $45.74 | $45.81 | $45.15 | $45.44 | $1,548,285 | $161,488 |
| 2019-12-14 | $45.49 | $46.53 | $45.09 | $46.04 | $1,504,714 | $163,618 |
| 2019-12-15 | $46.04 | $48.18 | $45.53 | $47.80 | $1,059,930 | $169,880 |
| 2019-12-16 | $47.80 | $48.87 | $46.80 | $47.54 | $1,865,682 | $168,924 |
| 2019-12-17 | $47.54 | $48.06 | $45.90 | $46.74 | $5,077,694 | $166,100 |
| 2019-12-18 | $46.74 | $49.28 | $45.10 | $47.56 | $3,701,372 | $168,996 |
| 2019-12-19 | $47.56 | $48.08 | $45.97 | $47.44 | $2,512,361 | $168,569 |
| 2019-12-20 | $47.44 | $48.00 | $45.70 | $47.06 | $1,742,723 | $167,232 |
| 2019-12-21 | $47.06 | $49.71 | $46.77 | $46.88 | $868,518 | $166,592 |
| 2019-12-22 | $46.88 | $47.62 | $46.32 | $47.46 | $1,806,151 | $168,640 |
| 2019-12-23 | $47.46 | $48.69 | $47.15 | $47.82 | $3,354,022 | $169,906 |
| 2019-12-24 | $47.32 | $48.91 | $47.01 | $48.11 | $2,748,750 | $170,929 |
| 2019-12-25 | $48.11 | $48.17 | $47.11 | $47.77 | $1,679,206 | $169,738 |
| 2019-12-26 | $47.98 | $50.56 | $46.77 | $49.32 | $2,416,699 | $175,243 |
| 2019-12-27 | $49.65 | $49.82 | $47.15 | $47.88 | $2,005,435 | $170,122 |
| 2019-12-28 | $47.88 | $49.74 | $47.23 | $47.71 | $1,846,455 | $169,528 |
| 2019-12-29 | $47.74 | $49.60 | $47.48 | $48.71 | $2,178,730 | $173,065 |
| 2019-12-30 | $48.72 | $49.46 | $47.98 | $48.63 | $2,302,717 | $172,762 |
| 2019-12-31 | $48.45 | $49.11 | $47.76 | $48.32 | $1,881,523 | $171,671 |