Digital Gold GOLD
Xếp hạng #?
16:14:49 14/06/2021
Digital Gold (GOLD)
Không theo dõi
Lịch sử giá Digital Gold (GOLD) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $51.86 | $53.02 | $49.03 | $49.65 | $4,616,440 | $176,228 |
| 2020-03-02 | $51.24 | $52.76 | $49.51 | $50.99 | $4,462,006 | $588,943 |
| 2020-03-03 | $52.06 | $52.91 | $49.54 | $52.23 | $3,462,331 | $603,165 |
| 2020-03-04 | $52.34 | $54.19 | $50.54 | $51.27 | $3,566,969 | $592,172 |
| 2020-03-05 | $51.30 | $53.62 | $50.92 | $52.28 | $4,132,805 | $603,579 |
| 2020-03-06 | $52.28 | $54.05 | $51.18 | $52.38 | $3,890,415 | $604,954 |
| 2020-03-07 | $52.71 | $55.84 | $51.46 | $54.25 | $4,719,644 | $626,570 |
| 2020-03-08 | $54.25 | $56.03 | $52.49 | $54.04 | $11,394,440 | $624,131 |
| 2020-03-09 | $54.03 | $55.31 | $51.90 | $53.19 | $13,580,063 | $614,265 |
| 2020-03-10 | $53.29 | $54.49 | $51.68 | $53.36 | $5,619,733 | $616,206 |
| 2020-03-11 | $53.53 | $54.63 | $51.25 | $54.16 | $6,589,343 | $625,439 |
| 2020-03-12 | $54.37 | $54.49 | $46.89 | $51.66 | $30,654,537 | $596,612 |
| 2020-03-13 | $51.91 | $53.99 | $46.92 | $51.63 | $37,883,038 | $596,281 |
| 2020-03-14 | $51.70 | $52.18 | $47.45 | $47.92 | $10,656,739 | $553,417 |
| 2020-03-15 | $47.92 | $50.69 | $46.65 | $48.08 | $10,420,110 | $555,282 |
| 2020-03-16 | $47.89 | $50.66 | $46.13 | $47.15 | $13,312,024 | $544,464 |
| 2020-03-17 | $47.16 | $50.20 | $46.75 | $47.69 | $3,748,068 | $550,741 |
| 2020-03-18 | $47.68 | $49.10 | $45.91 | $47.60 | $2,488,705 | $549,671 |
| 2020-03-19 | $47.60 | $51.26 | $46.38 | $48.47 | $6,236,566 | $559,784 |
| 2020-03-20 | $48.53 | $51.40 | $45.50 | $49.29 | $5,778,946 | $569,191 |
| 2020-03-21 | $49.29 | $51.98 | $45.99 | $50.33 | $8,175,589 | $581,254 |
| 2020-03-22 | $50.35 | $51.30 | $47.37 | $47.63 | $9,533,498 | $550,023 |
| 2020-03-23 | $47.63 | $50.88 | $47.18 | $50.88 | $9,698,686 | $587,513 |
| 2020-03-24 | $50.79 | $52.50 | $48.91 | $50.17 | $8,703,858 | $579,313 |
| 2020-03-25 | $50.09 | $53.14 | $48.63 | $51.16 | $8,656,653 | $590,805 |
| 2020-03-26 | $51.16 | $52.97 | $49.93 | $51.72 | $4,546,115 | $597,251 |
| 2020-03-27 | $51.71 | $53.21 | $49.85 | $49.89 | $6,549,898 | $576,108 |
| 2020-03-28 | $49.89 | $50.27 | $47.67 | $48.65 | $8,892,389 | $561,846 |
| 2020-03-29 | $48.66 | $48.89 | $46.12 | $47.16 | $3,668,368 | $544,608 |
| 2020-03-30 | $46.47 | $51.54 | $46.35 | $50.26 | $6,755,933 | $580,432 |
| 2020-03-31 | $49.56 | $51.25 | $48.70 | $50.24 | $7,491,162 | $580,143 |