Digital Gold GOLD
Xếp hạng #?
16:14:49 14/06/2021
Digital Gold (GOLD)
Không theo dõi
Lịch sử giá Digital Gold (GOLD) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $53.84 | $55.47 | $53.01 | $54.05 | $17,713,731 | $732,054 |
| 2020-06-02 | $54.95 | $55.79 | $53.12 | $54.34 | $15,415,123 | $735,909 |
| 2020-06-03 | $54.34 | $54.89 | $52.78 | $53.71 | $14,700,349 | $727,374 |
| 2020-06-04 | $54.33 | $54.86 | $52.58 | $53.59 | $15,411,361 | $725,805 |
| 2020-06-05 | $53.59 | $54.92 | $53.39 | $53.64 | $17,318,328 | $726,406 |
| 2020-06-06 | $54.28 | $54.34 | $52.85 | $53.75 | $13,891,903 | $727,980 |
| 2020-06-07 | $53.75 | $54.59 | $52.50 | $54.06 | $15,824,457 | $732,105 |
| 2020-06-08 | $53.90 | $54.48 | $52.51 | $54.26 | $10,123,164 | $734,877 |
| 2020-06-09 | $54.29 | $54.51 | $51.93 | $53.75 | $11,221,101 | $727,946 |
| 2020-06-10 | $53.75 | $54.66 | $52.70 | $54.45 | $11,663,508 | $737,348 |
| 2020-06-11 | $52.89 | $54.92 | $50.25 | $51.70 | $13,275,985 | $700,114 |
| 2020-06-12 | $51.70 | $53.90 | $50.69 | $52.68 | $13,020,252 | $713,385 |
| 2020-06-13 | $52.69 | $53.93 | $52.03 | $53.65 | $10,768,589 | $726,609 |
| 2020-06-14 | $53.65 | $53.78 | $51.81 | $52.56 | $9,225,173 | $711,750 |
| 2020-06-15 | $52.56 | $54.10 | $50.50 | $53.59 | $13,461,581 | $725,692 |
| 2020-06-16 | $52.22 | $54.35 | $51.78 | $53.66 | $11,175,759 | $726,736 |
| 2020-06-17 | $53.67 | $54.25 | $51.96 | $53.77 | $11,568,376 | $728,229 |
| 2020-06-18 | $52.40 | $53.84 | $51.88 | $53.34 | $10,177,481 | $722,432 |
| 2020-06-19 | $53.36 | $53.64 | $51.34 | $52.54 | $10,604,129 | $711,490 |
| 2020-06-20 | $52.27 | $53.58 | $52.00 | $53.14 | $8,874,847 | $719,728 |
| 2020-06-21 | $53.02 | $54.05 | $51.92 | $53.13 | $7,877,746 | $719,518 |
| 2020-06-22 | $53.12 | $56.51 | $52.16 | $56.51 | $5,923,106 | $765,224 |
| 2020-06-23 | $55.18 | $56.43 | $54.18 | $55.99 | $5,204,561 | $758,173 |
| 2020-06-24 | $55.99 | $56.79 | $53.70 | $54.64 | $4,992,439 | $739,993 |
| 2020-06-25 | $54.90 | $55.20 | $53.03 | $54.71 | $4,098,874 | $740,838 |
| 2020-06-26 | $54.70 | $55.01 | $52.84 | $53.60 | $4,192,508 | $725,805 |
| 2020-06-27 | $54.38 | $56.35 | $52.74 | $54.63 | $3,152,712 | $739,775 |
| 2020-06-28 | $54.63 | $56.36 | $52.64 | $55.47 | $2,880,182 | $751,211 |
| 2020-06-29 | $55.45 | $56.09 | $53.20 | $54.58 | $3,599,231 | $739,170 |
| 2020-06-30 | $54.10 | $54.93 | $53.02 | $53.35 | $3,380,273 | $722,411 |