Digital Gold GOLD
Xếp hạng #?
16:14:49 14/06/2021
Digital Gold (GOLD)
Không theo dõi
Lịch sử giá Digital Gold (GOLD) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $55.27 | $57.18 | $53.04 | $55.13 | $12,806,755 | $636,542 |
| 2020-05-02 | $54.42 | $56.77 | $53.11 | $56.33 | $19,009,273 | $650,303 |
| 2020-05-03 | $56.35 | $57.60 | $53.14 | $54.27 | $24,668,906 | $626,608 |
| 2020-05-04 | $55.89 | $56.17 | $52.50 | $54.80 | $11,995,002 | $742,283 |
| 2020-05-05 | $55.71 | $56.27 | $53.27 | $55.87 | $17,683,553 | $756,726 |
| 2020-05-06 | $55.81 | $57.45 | $53.08 | $54.52 | $18,596,408 | $738,468 |
| 2020-05-07 | $54.52 | $57.24 | $52.65 | $56.67 | $21,559,942 | $767,652 |
| 2020-05-08 | $56.67 | $57.18 | $51.63 | $55.59 | $17,851,188 | $752,998 |
| 2020-05-09 | $55.60 | $56.34 | $51.18 | $54.98 | $20,448,723 | $744,776 |
| 2020-05-10 | $54.28 | $55.57 | $49.73 | $53.90 | $25,910,639 | $730,148 |
| 2020-05-11 | $53.91 | $55.06 | $50.52 | $53.51 | $19,699,783 | $724,745 |
| 2020-05-12 | $53.99 | $55.52 | $49.41 | $54.17 | $15,980,969 | $733,712 |
| 2020-05-13 | $53.48 | $56.33 | $50.49 | $53.68 | $16,025,443 | $727,093 |
| 2020-05-14 | $53.68 | $56.10 | $52.26 | $54.13 | $17,217,850 | $733,163 |
| 2020-05-15 | $54.01 | $56.04 | $52.65 | $54.50 | $14,582,406 | $738,234 |
| 2020-05-16 | $54.48 | $55.44 | $53.55 | $53.89 | $15,559,816 | $729,890 |
| 2020-05-17 | $54.69 | $55.86 | $53.13 | $54.51 | $15,483,935 | $738,311 |
| 2020-05-18 | $53.80 | $56.23 | $51.44 | $53.98 | $10,584,683 | $731,232 |
| 2020-05-19 | $55.87 | $56.01 | $47.47 | $53.81 | $12,471,803 | $728,915 |
| 2020-05-20 | $54.55 | $55.70 | $52.11 | $54.18 | $12,310,363 | $733,891 |
| 2020-05-21 | $53.05 | $56.22 | $49.57 | $52.56 | $15,084,191 | $711,954 |
| 2020-05-22 | $54.53 | $55.38 | $52.35 | $53.78 | $15,228,238 | $728,397 |
| 2020-05-23 | $53.78 | $55.44 | $53.45 | $54.00 | $12,359,632 | $731,405 |
| 2020-05-24 | $54.00 | $56.53 | $52.32 | $53.31 | $12,726,437 | $722,063 |
| 2020-05-25 | $52.84 | $54.35 | $51.92 | $53.16 | $12,538,203 | $720,038 |
| 2020-05-26 | $52.90 | $54.73 | $51.59 | $53.17 | $10,750,578 | $720,224 |
| 2020-05-27 | $53.17 | $55.12 | $52.34 | $54.08 | $11,946,711 | $732,468 |
| 2020-05-28 | $54.95 | $57.39 | $53.84 | $56.74 | $12,553,702 | $768,509 |
| 2020-05-29 | $56.75 | $57.95 | $53.01 | $53.77 | $13,461,491 | $728,272 |
| 2020-05-30 | $53.96 | $56.46 | $52.60 | $55.54 | $17,406,289 | $752,174 |
| 2020-05-31 | $55.54 | $55.72 | $52.64 | $53.25 | $16,687,750 | $721,171 |