Digital Gold GOLD
Xếp hạng #?
16:14:49 14/06/2021
Digital Gold (GOLD)
Không theo dõi
Lịch sử giá Digital Gold (GOLD) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $48.20 | $50.94 | $47.87 | $49.42 | $1,515,094 | $175,594 |
| 2020-01-02 | $49.37 | $49.79 | $47.35 | $48.50 | $1,846,623 | $172,313 |
| 2020-01-03 | $48.57 | $49.78 | $47.93 | $49.36 | $2,972,861 | $175,348 |
| 2020-01-04 | $49.43 | $51.19 | $48.87 | $50.93 | $1,258,673 | $180,934 |
| 2020-01-05 | $50.95 | $52.36 | $48.44 | $49.97 | $2,131,271 | $177,534 |
| 2020-01-06 | $50.33 | $51.69 | $49.88 | $51.26 | $3,427,284 | $182,085 |
| 2020-01-07 | $51.26 | $52.18 | $50.28 | $51.91 | $3,892,517 | $184,422 |
| 2020-01-08 | $51.91 | $52.66 | $49.90 | $51.10 | $4,228,116 | $181,524 |
| 2020-01-09 | $50.60 | $51.37 | $49.44 | $50.27 | $2,273,032 | $178,585 |
| 2020-01-10 | $50.26 | $50.45 | $47.86 | $50.25 | $4,084,384 | $178,492 |
| 2020-01-11 | $50.13 | $51.60 | $49.62 | $50.73 | $3,456,325 | $180,221 |
| 2020-01-12 | $50.96 | $51.03 | $49.77 | $50.59 | $3,086,961 | $179,701 |
| 2020-01-13 | $50.93 | $51.50 | $49.83 | $50.72 | $1,898,694 | $180,154 |
| 2020-01-14 | $50.95 | $51.94 | $49.74 | $51.23 | $8,451,166 | $181,959 |
| 2020-01-15 | $51.10 | $52.29 | $49.53 | $50.46 | $11,123,328 | $179,229 |
| 2020-01-16 | $50.24 | $51.04 | $48.94 | $49.15 | $8,556,273 | $174,584 |
| 2020-01-17 | $49.12 | $51.93 | $48.95 | $51.05 | $10,882,748 | $181,321 |
| 2020-01-18 | $50.62 | $52.25 | $49.42 | $51.10 | $8,963,578 | $181,498 |
| 2020-01-19 | $51.08 | $52.50 | $49.94 | $50.51 | $7,354,588 | $179,407 |
| 2020-01-20 | $50.51 | $51.23 | $49.69 | $50.86 | $4,563,898 | $180,642 |
| 2020-01-21 | $50.86 | $51.99 | $49.80 | $49.94 | $4,659,337 | $177,387 |
| 2020-01-22 | $50.16 | $51.55 | $49.77 | $50.84 | $2,602,254 | $180,567 |
| 2020-01-23 | $50.83 | $51.38 | $48.94 | $49.27 | $3,150,925 | $174,998 |
| 2020-01-24 | $49.27 | $50.62 | $48.63 | $50.40 | $2,495,464 | $178,993 |
| 2020-01-25 | $50.43 | $51.00 | $49.39 | $49.74 | $3,290,672 | $176,637 |
| 2020-01-26 | $49.61 | $51.35 | $49.44 | $50.75 | $2,500,561 | $180,224 |
| 2020-01-27 | $50.97 | $52.04 | $50.05 | $51.35 | $7,077,809 | $182,366 |
| 2020-01-28 | $51.45 | $51.98 | $50.38 | $50.87 | $9,278,844 | $180,644 |
| 2020-01-29 | $50.88 | $51.22 | $50.10 | $50.22 | $7,215,845 | $178,336 |
| 2020-01-30 | $50.19 | $52.18 | $49.20 | $51.57 | $3,125,661 | $183,129 |
| 2020-01-31 | $51.49 | $52.31 | $48.84 | $51.24 | $3,293,032 | $181,975 |