Digital Gold GOLD
Xếp hạng #?
16:14:49 14/06/2021
Digital Gold (GOLD)
Không theo dõi
Lịch sử giá Digital Gold (GOLD) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $56.66 | $61.50 | $55.65 | $58.63 | $241,570 | $793,273 |
| 2021-02-02 | $58.66 | $62.44 | $56.97 | $61.61 | $646,272 | $833,558 |
| 2021-02-03 | $61.61 | $63.84 | $60.99 | $62.78 | $595,231 | $849,401 |
| 2021-02-04 | $62.79 | $64.27 | $58.16 | $58.60 | $1,097,386 | $792,853 |
| 2021-02-05 | $58.59 | $62.25 | $58.46 | $61.96 | $796,072 | $838,295 |
| 2021-02-06 | $62.01 | $63.77 | $60.02 | $62.73 | $533,274 | $848,699 |
| 2021-02-07 | $62.75 | $62.94 | $58.63 | $60.47 | $722,210 | $818,221 |
| 2021-02-08 | $60.47 | $62.97 | $55.86 | $62.77 | $694,775 | $849,313 |
| 2021-02-09 | $62.80 | $64.68 | $60.74 | $63.23 | $577,417 | $855,547 |
| 2021-02-10 | $63.24 | $64.56 | $59.78 | $62.53 | $470,592 | $846,020 |
| 2021-02-11 | $62.52 | $65.13 | $60.53 | $64.58 | $458,438 | $873,699 |
| 2021-02-12 | $64.59 | $65.03 | $61.59 | $63.81 | $564,228 | $863,308 |
| 2021-02-13 | $63.79 | $65.56 | $62.01 | $64.69 | $419,665 | $875,246 |
| 2021-02-14 | $64.70 | $66.23 | $62.70 | $65.58 | $531,614 | $887,278 |
| 2021-02-15 | $65.58 | $65.99 | $61.08 | $64.67 | $521,244 | $874,996 |
| 2021-02-16 | $64.68 | $66.25 | $62.45 | $63.60 | $483,354 | $860,495 |
| 2021-02-17 | $63.57 | $67.70 | $63.24 | $67.48 | $469,372 | $913,045 |
| 2021-02-18 | $67.51 | $68.03 | $62.23 | $62.49 | $516,589 | $845,506 |
| 2021-02-19 | $62.48 | $68.05 | $61.89 | $64.82 | $550,025 | $876,937 |
| 2021-02-20 | $64.81 | $68.47 | $53.65 | $54.63 | $535,167 | $739,084 |
| 2021-02-21 | $54.63 | $59.37 | $54.38 | $56.80 | $345,926 | $768,489 |
| 2021-02-22 | $56.80 | $59.14 | $51.99 | $58.74 | $504,035 | $794,801 |
| 2021-02-23 | $58.74 | $58.74 | $49.39 | $53.52 | $657,630 | $724,173 |
| 2021-02-24 | $53.54 | $60.98 | $52.45 | $58.06 | $608,399 | $785,603 |
| 2021-02-25 | $58.09 | $60.61 | $50.13 | $51.37 | $526,440 | $694,984 |
| 2021-02-26 | $51.34 | $57.63 | $47.03 | $55.37 | $639,557 | $749,148 |
| 2021-02-27 | $55.38 | $57.50 | $48.49 | $49.04 | $432,421 | $663,441 |
| 2021-02-28 | $49.03 | $56.37 | $46.53 | $48.02 | $596,653 | $649,665 |