Digital Gold GOLD
Xếp hạng #?
16:14:49 14/06/2021
Digital Gold (GOLD)
Không theo dõi
Lịch sử giá Digital Gold (GOLD) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $48.02 | $58.77 | $48.02 | $55.35 | $543,937 | $748,911 |
| 2021-03-02 | $55.36 | $59.14 | $48.97 | $57.20 | $516,333 | $773,945 |
| 2021-03-03 | $57.20 | $61.63 | $49.45 | $59.55 | $479,888 | $805,710 |
| 2021-03-04 | $59.55 | $60.58 | $50.44 | $51.02 | $521,157 | $690,314 |
| 2021-03-05 | $51.02 | $59.03 | $49.64 | $53.49 | $579,844 | $723,704 |
| 2021-03-06 | $53.49 | $59.38 | $51.43 | $52.99 | $559,745 | $716,985 |
| 2021-03-07 | $52.98 | $60.43 | $50.52 | $53.46 | $524,422 | $723,314 |
| 2021-03-08 | $53.45 | $58.52 | $51.41 | $53.10 | $559,574 | $718,396 |
| 2021-03-09 | $53.10 | $62.64 | $52.62 | $58.01 | $483,715 | $784,862 |
| 2021-03-10 | $58.05 | $63.70 | $56.62 | $62.97 | $531,779 | $852,000 |
| 2021-03-11 | $62.98 | $64.13 | $57.24 | $59.34 | $495,805 | $802,912 |
| 2021-03-12 | $59.35 | $64.29 | $57.16 | $62.00 | $410,117 | $838,777 |
| 2021-03-13 | $61.98 | $66.11 | $57.49 | $61.72 | $378,193 | $834,979 |
| 2021-03-14 | $61.71 | $62.82 | $54.99 | $58.98 | $310,799 | $797,976 |
| 2021-03-15 | $58.93 | $59.56 | $51.48 | $51.69 | $379,229 | $699,305 |
| 2021-03-16 | $51.69 | $55.75 | $51.10 | $55.75 | $289,828 | $754,282 |
| 2021-03-17 | $55.76 | $59.12 | $52.96 | $53.67 | $370,602 | $726,193 |
| 2021-03-18 | $53.69 | $58.29 | $52.02 | $54.36 | $272,272 | $735,523 |
| 2021-03-19 | $54.36 | $56.14 | $53.35 | $54.98 | $357,150 | $743,892 |
| 2021-03-20 | $54.98 | $55.88 | $53.50 | $53.57 | $304,780 | $724,726 |
| 2021-03-21 | $53.55 | $59.22 | $52.66 | $52.88 | $346,004 | $715,476 |
| 2021-03-22 | $52.89 | $54.05 | $51.65 | $52.54 | $320,980 | $710,828 |
| 2021-03-23 | $52.54 | $288.88 | $0 | $53.63 | $304,075 | $725,558 |
| 2021-03-24 | $53.62 | $286.96 | $0 | $53.24 | $337,468 | $720,266 |
| 2021-03-25 | $53.23 | $53.55 | $51.66 | $52.40 | $413,057 | $708,990 |
| 2021-03-26 | $52.40 | $54.67 | $52.13 | $54.67 | $277,159 | $739,598 |
| 2021-03-27 | $54.67 | $58.91 | $52.96 | $56.22 | $256,102 | $760,598 |
| 2021-03-28 | $56.21 | $57.00 | $0.0008874 | $0.001040 | $0 | $14.08 |
| 2021-03-29 | $0.001040 | $0.001069 | $0.001036 | $0.001065 | $0 | $14.42 |
| 2021-03-30 | $0.001065 | $0.001078 | $0.001059 | $0.001075 | $0 | $14.55 |
| 2021-03-31 | $0.001075 | $0.001090 | $0.001063 | $0.001083 | $0 | $14.66 |