Bitcoin Gold USD (BTG-USD)
CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:11PM UTC. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 38.22 | 38.72 | 36.52 | 37.09 | 37.09 | 39,108,504 |
| 05 may 2024 | 37.15 | 39.06 | 36.27 | 38.27 | 38.27 | 79,871,514 |
| 04 may 2024 | 34.40 | 39.10 | 34.03 | 37.15 | 37.15 | 115,243,567 |
| 03 may 2024 | 29.26 | 35.40 | 29.04 | 34.40 | 34.40 | 56,406,683 |
| 02 may 2024 | 29.47 | 29.65 | 27.80 | 29.26 | 29.26 | 4,537,907 |
| 01 may 2024 | 30.43 | 30.53 | 27.21 | 29.47 | 29.47 | 13,776,858 |
| 30 abr 2024 | 33.22 | 33.45 | 30.13 | 30.43 | 30.43 | 7,796,073 |
| 29 abr 2024 | 33.77 | 33.95 | 32.14 | 33.20 | 33.20 | 5,608,550 |
| 28 abr 2024 | 34.36 | 35.33 | 32.11 | 33.77 | 33.77 | 3,673,046 |
| 27 abr 2024 | 34.31 | 34.95 | 33.15 | 34.36 | 34.36 | 4,111,481 |
| 26 abr 2024 | 34.47 | 34.56 | 31.90 | 34.31 | 34.31 | 3,045,744 |
| 25 abr 2024 | 35.22 | 35.90 | 33.57 | 34.47 | 34.47 | 5,389,276 |
| 24 abr 2024 | 36.98 | 37.16 | 35.01 | 35.22 | 35.22 | 5,262,758 |
| 23 abr 2024 | 37.76 | 38.09 | 36.37 | 36.98 | 36.98 | 6,637,635 |
| 22 abr 2024 | 36.80 | 37.91 | 34.80 | 37.76 | 37.76 | 5,782,331 |
| 21 abr 2024 | 37.70 | 37.90 | 36.18 | 36.80 | 36.80 | 6,235,969 |
| 20 abr 2024 | 35.70 | 37.84 | 35.32 | 37.70 | 37.70 | 7,430,861 |
| 19 abr 2024 | 36.04 | 36.32 | 32.44 | 35.70 | 35.70 | 14,763,970 |
| 18 abr 2024 | 35.18 | 36.37 | 34.04 | 36.04 | 36.04 | 11,686,911 |
| 17 abr 2024 | 37.03 | 37.06 | 31.65 | 35.18 | 35.18 | 9,379,148 |
| 16 abr 2024 | 36.81 | 39.23 | 35.71 | 37.03 | 37.03 | 21,405,833 |
| 15 abr 2024 | 38.46 | 39.12 | 36.39 | 36.81 | 36.81 | 11,288,753 |
| 14 abr 2024 | 36.02 | 38.63 | 33.61 | 38.46 | 38.46 | 17,555,603 |
| 13 abr 2024 | 41.37 | 42.64 | 32.36 | 36.02 | 36.02 | 25,640,075 |
| 12 abr 2024 | 45.41 | 45.51 | 40.38 | 41.37 | 41.37 | 12,672,432 |
| 11 abr 2024 | 46.50 | 46.53 | 44.95 | 45.41 | 45.41 | 7,630,427 |
| 10 abr 2024 | 47.41 | 47.49 | 44.30 | 46.50 | 46.50 | 13,386,921 |
| 09 abr 2024 | 49.60 | 49.69 | 46.83 | 47.41 | 47.41 | 18,457,678 |
| 08 abr 2024 | 49.09 | 49.73 | 47.52 | 49.60 | 49.60 | 29,889,897 |
| 07 abr 2024 | 49.98 | 50.12 | 48.35 | 49.09 | 49.09 | 19,681,953 |
| 06 abr 2024 | 47.77 | 49.99 | 47.77 | 49.98 | 49.98 | 37,530,863 |
| 05 abr 2024 | 48.20 | 49.85 | 46.29 | 47.77 | 47.77 | 37,168,005 |
| 04 abr 2024 | 46.09 | 48.65 | 44.94 | 48.20 | 48.20 | 34,513,965 |
| 03 abr 2024 | 46.00 | 46.73 | 43.52 | 46.09 | 46.09 | 29,162,849 |
| 02 abr 2024 | 49.60 | 49.65 | 44.41 | 46.00 | 46.00 | 35,015,152 |
| 01 abr 2024 | 52.06 | 52.61 | 48.04 | 49.60 | 49.60 | 43,254,342 |
| 31 mar 2024 | 50.50 | 52.12 | 49.01 | 52.06 | 52.06 | 30,939,321 |
| 30 mar 2024 | 52.06 | 52.94 | 50.21 | 50.50 | 50.50 | 37,114,100 |
| 29 mar 2024 | 49.98 | 53.38 | 49.33 | 52.06 | 52.06 | 105,913,049 |
| 28 mar 2024 | 50.18 | 50.38 | 47.89 | 49.98 | 49.98 | 45,311,180 |
| 27 mar 2024 | 48.77 | 50.21 | 45.00 | 50.18 | 50.18 | 68,606,806 |
| 26 mar 2024 | 48.76 | 50.31 | 47.95 | 48.77 | 48.77 | 49,459,633 |
| 25 mar 2024 | 48.36 | 49.45 | 47.15 | 48.76 | 48.76 | 44,821,999 |
| 24 mar 2024 | 46.35 | 48.55 | 45.40 | 48.36 | 48.36 | 48,239,168 |
| 23 mar 2024 | 44.71 | 48.59 | 43.35 | 46.35 | 46.35 | 46,381,320 |
| 22 mar 2024 | 44.99 | 46.64 | 42.39 | 44.71 | 44.71 | 31,594,049 |
| 21 mar 2024 | 45.79 | 48.29 | 44.32 | 44.99 | 44.99 | 56,110,816 |
| 20 mar 2024 | 41.49 | 46.41 | 37.70 | 45.79 | 45.79 | 63,802,890 |
| 19 mar 2024 | 46.13 | 46.96 | 39.34 | 41.49 | 41.49 | 45,489,195 |
| 18 mar 2024 | 49.21 | 49.22 | 44.78 | 46.13 | 46.13 | 23,810,671 |
| 17 mar 2024 | 47.43 | 49.56 | 44.16 | 49.21 | 49.21 | 54,751,527 |
| 16 mar 2024 | 48.90 | 52.81 | 44.25 | 47.43 | 47.43 | 113,589,401 |
| 15 mar 2024 | 51.86 | 53.62 | 44.31 | 48.90 | 48.90 | 84,464,011 |
| 14 mar 2024 | 53.53 | 54.48 | 49.07 | 51.86 | 51.86 | 62,762,199 |
| 13 mar 2024 | 53.73 | 54.16 | 52.28 | 53.53 | 53.53 | 41,704,405 |
| 12 mar 2024 | 55.41 | 55.41 | 52.36 | 53.73 | 53.73 | 44,825,395 |
| 11 mar 2024 | 54.16 | 56.43 | 49.21 | 55.41 | 55.41 | 184,765,483 |
| 10 mar 2024 | 56.97 | 60.53 | 53.65 | 54.16 | 54.16 | 237,261,014 |
| 09 mar 2024 | 60.56 | 69.84 | 53.22 | 56.97 | 56.97 | 532,518,977 |
| 08 mar 2024 | 50.96 | 60.58 | 50.04 | 60.57 | 60.57 | 244,888,734 |
| 07 mar 2024 | 43.07 | 53.84 | 40.64 | 50.96 | 50.96 | 223,191,238 |
| 06 mar 2024 | 38.90 | 43.89 | 35.63 | 43.07 | 43.07 | 59,228,130 |
| 05 mar 2024 | 40.99 | 42.24 | 35.02 | 38.90 | 38.90 | 122,106,813 |
| 04 mar 2024 | 38.23 | 41.59 | 37.40 | 40.78 | 40.78 | 174,673,841 |
| 03 mar 2024 | 35.89 | 42.63 | 34.06 | 38.26 | 38.26 | 347,760,548 |
| 02 mar 2024 | 29.13 | 37.30 | 29.00 | 35.96 | 35.96 | 189,032,164 |
| 01 mar 2024 | 28.29 | 29.15 | 28.08 | 29.13 | 29.13 | 23,954,421 |
| 29 feb 2024 | 28.98 | 30.29 | 27.95 | 28.32 | 28.32 | 71,163,650 |
| 28 feb 2024 | 27.09 | 29.43 | 25.83 | 28.86 | 28.86 | 77,248,759 |
| 27 feb 2024 | 26.06 | 27.83 | 26.06 | 27.07 | 27.07 | 65,925,311 |
| 26 feb 2024 | 25.03 | 26.63 | 24.15 | 26.05 | 26.05 | 16,618,470 |
| 25 feb 2024 | 24.70 | 25.07 | 24.22 | 25.03 | 25.03 | 5,555,901 |
| 24 feb 2024 | 24.34 | 24.72 | 23.98 | 24.66 | 24.66 | 5,052,543 |
| 23 feb 2024 | 24.68 | 24.75 | 23.76 | 24.33 | 24.33 | 5,060,772 |
| 22 feb 2024 | 24.84 | 24.96 | 24.12 | 24.67 | 24.67 | 6,523,496 |
| 21 feb 2024 | 25.41 | 25.66 | 24.11 | 24.87 | 24.87 | 8,551,437 |
| 20 feb 2024 | 25.72 | 25.92 | 25.01 | 25.41 | 25.41 | 10,010,955 |
| 19 feb 2024 | 24.50 | 25.84 | 24.47 | 25.72 | 25.72 | 9,953,839 |
| 18 feb 2024 | 25.44 | 25.67 | 24.52 | 25.44 | 25.44 | 6,889,159 |
| 17 feb 2024 | 26.20 | 26.20 | 24.54 | 25.48 | 25.48 | 13,627,874 |
| 16 feb 2024 | 26.58 | 26.71 | 25.92 | 26.21 | 26.21 | 14,084,901 |
| 15 feb 2024 | 26.54 | 27.06 | 26.13 | 26.45 | 26.45 | 31,603,255 |
| 14 feb 2024 | 25.46 | 26.58 | 24.90 | 26.52 | 26.52 | 26,371,027 |
| 13 feb 2024 | 25.66 | 26.79 | 24.84 | 25.47 | 25.47 | 43,447,368 |
| 12 feb 2024 | 25.16 | 25.73 | 24.58 | 25.60 | 25.60 | 19,317,776 |
| 11 feb 2024 | 24.57 | 25.58 | 24.21 | 25.16 | 25.16 | 31,310,380 |
| 10 feb 2024 | 24.87 | 25.14 | 24.00 | 24.54 | 24.54 | 14,598,921 |
| 09 feb 2024 | 24.10 | 25.93 | 24.01 | 24.83 | 24.83 | 45,156,104 |
| 08 feb 2024 | 22.98 | 24.37 | 22.95 | 24.12 | 24.12 | 24,318,140 |
| 07 feb 2024 | 22.65 | 23.06 | 21.98 | 22.95 | 22.95 | 4,911,874 |
| 06 feb 2024 | 22.60 | 22.95 | 22.09 | 22.66 | 22.66 | 5,543,300 |
| 05 feb 2024 | 22.55 | 22.98 | 22.21 | 22.59 | 22.59 | 6,004,043 |
| 04 feb 2024 | 23.04 | 23.07 | 22.53 | 22.56 | 22.56 | 3,561,275 |
| 03 feb 2024 | 22.98 | 23.87 | 22.78 | 23.04 | 23.04 | 11,655,012 |
| 02 feb 2024 | 22.93 | 23.11 | 22.53 | 22.98 | 22.98 | 4,577,176 |
| 01 feb 2024 | 23.06 | 23.22 | 22.32 | 22.93 | 22.93 | 6,478,771 |
| 31 ene 2024 | 24.25 | 24.37 | 22.84 | 23.05 | 23.05 | 10,357,415 |
| 30 ene 2024 | 24.52 | 24.81 | 23.94 | 24.26 | 24.26 | 15,432,890 |
| 29 ene 2024 | 23.61 | 24.54 | 23.17 | 24.52 | 24.52 | 9,984,322 |
| 28 ene 2024 | 24.35 | 24.72 | 23.30 | 23.60 | 23.60 | 21,568,526 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.