Lịch sử giá Digital Gold (GOLD) Tháng 02/2020

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2020-02-01	$51.43	$51.46	$49.38	$50.51	$5,129,030	$179,385
2020-02-02	$50.52	$52.27	$50.31	$50.62	$6,904,222	$179,777
2020-02-03	$50.62	$51.16	$49.43	$50.52	$6,408,920	$179,398
2020-02-04	$50.41	$51.92	$49.10	$49.45	$5,970,849	$175,602
2020-02-05	$49.52	$51.88	$49.23	$50.78	$7,914,608	$180,324
2020-02-06	$50.78	$51.76	$49.20	$51.14	$9,302,733	$181,590
2020-02-07	$51.56	$52.37	$51.12	$51.86	$11,185,605	$184,169
2020-02-08	$52.01	$52.19	$51.01	$51.37	$8,648,340	$182,410
2020-02-09	$51.37	$52.24	$49.56	$51.88	$6,641,879	$184,230
2020-02-10	$51.15	$52.42	$48.61	$49.39	$8,218,972	$175,371
2020-02-11	$49.95	$52.28	$48.43	$49.24	$7,086,258	$174,831
2020-02-12	$49.34	$51.18	$49.06	$49.86	$8,472,934	$177,048
2020-02-13	$49.86	$50.94	$48.76	$49.86	$13,280,868	$177,044
2020-02-14	$49.75	$50.10	$48.76	$49.43	$11,240,441	$175,503
2020-02-15	$49.43	$51.23	$49.22	$49.52	$12,088,231	$175,832
2020-02-16	$49.40	$50.53	$49.26	$50.41	$16,979,208	$178,971
2020-02-17	$50.51	$51.52	$49.70	$51.21	$16,761,579	$181,803
2020-02-18	$51.21	$52.77	$49.38	$51.16	$10,564,889	$181,617
2020-02-19	$51.36	$51.91	$49.93	$50.21	$12,103,144	$178,260
2020-02-20	$50.45	$50.81	$49.84	$50.46	$14,123,962	$179,138
2020-02-21	$50.49	$54.13	$50.19	$51.96	$9,908,886	$184,473
2020-02-22	$52.49	$52.92	$51.10	$52.01	$5,705,218	$184,650
2020-02-23	$52.01	$52.66	$50.77	$52.23	$7,153,364	$185,406
2020-02-24	$52.26	$55.10	$51.59	$53.54	$7,974,668	$190,058
2020-02-25	$53.54	$54.08	$50.86	$51.70	$7,546,991	$183,513
2020-02-26	$51.77	$53.52	$50.29	$52.13	$11,534,664	$185,030
2020-02-27	$52.17	$54.44	$51.76	$52.95	$9,710,780	$187,948
2020-02-28	$53.30	$54.55	$51.18	$52.40	$3,583,922	$185,990
2020-02-29	$52.40	$52.96	$50.43	$51.39	$2,852,251	$182,418

Lịch sử giá Digital Gold (GOLD) Tháng 02/2020 - CoinMarket.vn

5 trên 803 đánh giá