Digital Gold GOLD
Xếp hạng #?
16:14:49 14/06/2021
Digital Gold (GOLD)
Không theo dõi
Lịch sử giá Digital Gold (GOLD) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $65.92 | $68.69 | $65.17 | $67.86 | $2,875,096 | $918,841 |
| 2020-08-02 | $67.36 | $68.93 | $59.81 | $64.15 | $2,236,379 | $868,541 |
| 2020-08-03 | $63.73 | $66.01 | $60.96 | $64.45 | $2,255,163 | $872,581 |
| 2020-08-04 | $64.71 | $65.74 | $61.52 | $62.08 | $2,238,903 | $840,462 |
| 2020-08-05 | $62.08 | $66.15 | $61.66 | $64.70 | $1,967,563 | $876,052 |
| 2020-08-06 | $64.70 | $66.32 | $63.08 | $64.70 | $1,549,482 | $875,936 |
| 2020-08-07 | $63.69 | $64.67 | $60.57 | $61.48 | $2,088,091 | $832,458 |
| 2020-08-08 | $62.04 | $63.22 | $61.27 | $62.65 | $1,859,641 | $848,189 |
| 2020-08-09 | $62.76 | $63.24 | $60.45 | $62.85 | $1,942,590 | $850,961 |
| 2020-08-10 | $62.85 | $64.52 | $62.01 | $62.85 | $1,783,318 | $850,869 |
| 2020-08-11 | $63.17 | $63.56 | $60.42 | $61.24 | $1,854,222 | $829,038 |
| 2020-08-12 | $62.23 | $63.32 | $57.59 | $60.37 | $1,981,475 | $817,296 |
| 2020-08-13 | $60.37 | $62.91 | $59.20 | $62.59 | $2,645,602 | $847,378 |
| 2020-08-14 | $62.59 | $63.44 | $60.44 | $61.09 | $1,999,119 | $827,062 |
| 2020-08-15 | $61.10 | $63.62 | $59.84 | $60.29 | $1,933,623 | $816,192 |
| 2020-08-16 | $60.31 | $61.32 | $59.71 | $60.72 | $1,202,626 | $822,064 |
| 2020-08-17 | $60.72 | $63.87 | $59.57 | $63.15 | $1,142,603 | $855,017 |
| 2020-08-18 | $62.88 | $63.55 | $62.04 | $62.46 | $1,332,252 | $845,663 |
| 2020-08-19 | $62.64 | $63.19 | $59.65 | $60.99 | $1,447,740 | $825,767 |
| 2020-08-20 | $60.99 | $62.43 | $59.78 | $61.55 | $1,280,844 | $833,276 |
| 2020-08-21 | $60.75 | $62.09 | $59.17 | $59.80 | $1,204,901 | $809,567 |
| 2020-08-22 | $59.74 | $60.50 | $57.31 | $59.71 | $946,772 | $808,438 |
| 2020-08-23 | $60.02 | $60.58 | $59.04 | $60.00 | $976,918 | $812,231 |
| 2020-08-24 | $60.35 | $61.00 | $58.66 | $59.07 | $1,346,832 | $799,725 |
| 2020-08-25 | $59.49 | $60.68 | $57.85 | $59.04 | $1,393,625 | $799,227 |
| 2020-08-26 | $59.06 | $60.71 | $58.32 | $59.81 | $1,015,121 | $809,686 |
| 2020-08-27 | $59.79 | $61.81 | $59.50 | $60.07 | $1,138,281 | $813,187 |
| 2020-08-28 | $60.83 | $61.99 | $60.05 | $61.75 | $1,038,982 | $835,943 |
| 2020-08-29 | $61.74 | $62.80 | $60.34 | $61.13 | $1,041,519 | $827,535 |
| 2020-08-30 | $61.45 | $66.17 | $60.72 | $63.32 | $1,357,356 | $857,157 |
| 2020-08-31 | $63.15 | $65.73 | $61.29 | $63.46 | $1,423,869 | $859,143 |