Lịch sử giá Digital Gold (GOLD) Tháng 04/2020

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2020-04-01	$50.24	$50.44	$47.95	$49.51	$9,220,981	$571,684
2020-04-02	$50.55	$54.79	$49.04	$52.03	$12,957,190	$600,835
2020-04-03	$53.48	$54.83	$51.40	$51.81	$10,926,283	$598,233
2020-04-04	$53.24	$54.22	$51.31	$54.02	$7,332,192	$623,820
2020-04-05	$52.38	$54.37	$51.04	$53.21	$5,896,415	$614,394
2020-04-06	$53.20	$56.10	$51.31	$53.63	$14,370,037	$619,288
2020-04-07	$54.99	$57.91	$51.62	$52.29	$8,125,454	$603,832
2020-04-08	$52.31	$59.26	$51.02	$55.22	$5,494,846	$637,673
2020-04-09	$55.20	$56.20	$51.59	$53.82	$7,421,238	$621,467
2020-04-10	$53.72	$55.03	$50.41	$53.06	$11,569,386	$612,667
2020-04-11	$53.06	$55.12	$49.76	$52.27	$8,224,056	$603,489
2020-04-12	$53.04	$55.47	$49.93	$53.76	$11,665,573	$620,691
2020-04-13	$53.89	$56.34	$49.14	$53.82	$17,136,445	$621,459
2020-04-14	$53.82	$62.43	$51.88	$57.61	$20,725,417	$665,245
2020-04-15	$57.60	$62.54	$55.91	$57.61	$21,250,935	$665,199
2020-04-16	$57.60	$60.68	$55.48	$57.80	$19,744,976	$667,399
2020-04-17	$57.60	$58.74	$53.35	$54.95	$11,870,662	$634,438
2020-04-18	$54.95	$57.51	$53.50	$54.41	$21,176,861	$628,178
2020-04-19	$54.57	$56.58	$53.85	$54.86	$21,959,869	$633,378
2020-04-20	$54.03	$55.93	$52.46	$53.79	$19,868,634	$621,044
2020-04-21	$53.82	$54.60	$50.79	$52.19	$14,372,946	$602,616
2020-04-22	$51.39	$53.43	$50.83	$52.82	$15,414,728	$609,809
2020-04-23	$52.34	$55.54	$50.67	$53.33	$16,276,382	$615,742
2020-04-24	$54.63	$56.57	$50.41	$53.66	$13,976,436	$619,525
2020-04-25	$54.56	$57.95	$53.51	$55.75	$13,906,077	$643,660
2020-04-26	$54.74	$59.00	$54.26	$57.32	$15,803,362	$661,819
2020-04-27	$57.36	$58.34	$54.30	$55.49	$15,270,013	$640,700
2020-04-28	$57.04	$57.81	$53.93	$57.34	$12,283,764	$662,026
2020-04-29	$56.27	$59.92	$54.32	$57.75	$14,873,997	$666,746
2020-04-30	$58.13	$58.63	$50.47	$55.27	$20,508,684	$638,147

Lịch sử giá Digital Gold (GOLD) Tháng 04/2020 - GiaCoin.com

4.1 trên 810 đánh giá