GOLD
Digital Gold Rank 2486
13,529 GOLD
Buy / Sell
Get Wallet
Digital Gold
Digital Gold Price $ 0.0012
$ 0.0012
Digital Gold 24h Vol
$0
$0
Digital Gold Market Cap $17
$17
24h Vol
0 BTC 1 H
0.00 %
24 H
-0.89 %
7 d
7.35 %
Today Digital Gold price in US dollars is currently
0.0012
USD, and if converted to Bitcoin is
0.00000002
BTC. A total of 13,529 GOLD are currently circulating in the Market. Digital Gold price is currently experiencing a change of -0.89 %, and check here all cryptocurrency. Over the past 24 hours 0.000 M US dollars Digital Gold have been traded on Crypto Exchanges. Get Digital Gold's progress by adding it to your favourites and creating a free portfolio.
Full Name
Digital Gold
Symbol
GOLD
Algorithm
N/A
BTC Price
0.00000002 BTC
BTC Market
0 BTC
BTC 24h Vol
0 BTC
Total Coins Mined
13,529 GOLD
1h
0.00 %
24h
-0.89 %
7d
7.35 %
Website
N/A
Reddit
N/A
Share Digital Gold Price
Charts
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2021-01-20 | $212.01 | $209.46 | $214.82 | $197.77 |
| 2021-01-21 | $209.46 | $181.96 | $210.16 | $177.40 |
| 2021-01-22 | $181.96 | $194.75 | $199.76 | $170.02 |
| 2021-01-23 | $194.75 | $189.43 | $197.56 | $185.44 |
| 2021-01-24 | $189.43 | $190.48 | $195.24 | $182.65 |
| 2021-01-25 | $190.48 | $190.43 | $205.80 | $188.43 |
| 2021-01-26 | $190.43 | $191.85 | $194.37 | $182.04 |
| 2021-01-27 | $191.85 | $179.50 | $192.22 | $172.50 |
| 2021-01-28 | $179.50 | $197.32 | $199.90 | $176.44 |
| 2021-01-29 | $197.32 | $202.09 | $227.93 | $188.78 |
| 2021-01-30 | $202.09 | $202.48 | $205.95 | $193.86 |
| 2021-01-31 | $202.48 | $195.55 | $202.85 | $190.06 |
| 2021-02-01 | $195.55 | $197.86 | $204.82 | $190.81 |
| 2021-02-02 | $197.86 | $209.60 | $212.43 | $197.41 |
| 2021-02-03 | $209.60 | $211.98 | $209.60 | $209.60 |
| 2021-02-09 | $273.98 | $274.41 | $284.44 | $265.81 |
| 2021-02-10 | $274.41 | $264.65 | $279.37 | $258.09 |
| 2021-02-11 | $264.65 | $283.24 | $287.12 | $259.80 |
| 2021-02-12 | $283.24 | $279.87 | $288.70 | $272.84 |
| 2021-02-13 | $279.87 | $278.61 | $284.21 | $273.12 |
| 2021-02-14 | $278.61 | $287.05 | $292.89 | $277.87 |
| 2021-02-15 | $287.05 | $287.47 | $287.05 | $287.05 |
| 2021-02-16 | $282.83 | $290.19 | $298.32 | $277.71 |
| 2021-02-17 | $290.19 | $307.72 | $310.48 | $288.91 |
| 2021-02-18 | $307.72 | $304.39 | $310.05 | $300.16 |
| 2021-02-19 | $304.39 | $330.01 | $332.36 | $299.53 |
| 2021-02-20 | $330.01 | $329.82 | $339.42 | $319.43 |
| 2021-02-21 | $329.82 | $339.08 | $344.26 | $327.55 |
| 2021-02-22 | $339.08 | $319.32 | $339.49 | $284.35 |
| 2021-02-23 | $319.32 | $288.50 | $319.57 | $265.40 |
| 2021-02-24 | $288.50 | $293.46 | $303.26 | $277.39 |
| 2021-02-25 | $293.46 | $277.79 | $307.31 | $275.70 |
| 2021-02-26 | $277.79 | $273.32 | $285.79 | $260.51 |
| 2021-02-27 | $273.32 | $272.53 | $285.34 | $265.88 |
| 2021-02-28 | $272.53 | $267.04 | $275.21 | $254.07 |
| 2021-03-01 | $267.04 | $292.85 | $293.89 | $265.85 |
| 2021-03-02 | $292.85 | $286.16 | $296.31 | $277.88 |
| 2021-03-03 | $286.16 | $297.32 | $310.49 | $284.24 |
| 2021-03-04 | $297.32 | $285.35 | $305.58 | $280.35 |
| 2021-03-05 | $285.35 | $287.78 | $291.86 | $273.24 |
| 2021-03-06 | $287.78 | $288.47 | $290.20 | $277.89 |
| 2021-03-07 | $288.47 | $300.69 | $303.59 | $288.47 |
| 2021-03-08 | $300.69 | $309.19 | $309.21 | $291.12 |
| 2021-03-09 | $309.19 | $308.54 | $309.19 | $309.19 |
| 2021-03-10 | $324.08 | $329.77 | $338.64 | $313.02 |
| 2021-03-11 | $329.77 | $341.08 | $343.05 | $320.46 |
| 2021-03-12 | $341.08 | $337.81 | $342.61 | $325.03 |
| 2021-03-13 | $337.81 | $360.96 | $364.32 | $331.01 |
| 2021-03-14 | $360.96 | $348.10 | $363.88 | $347.99 |
| 2021-03-15 | $348.10 | $328.43 | $357.48 | $323.66 |
| 2021-03-16 | $328.43 | $335.86 | $335.93 | $314.29 |
| 2021-03-17 | $335.86 | $347.57 | $347.96 | $319.52 |
| 2021-03-18 | $347.57 | $340.10 | $354.46 | $336.43 |
| 2021-03-19 | $340.10 | $342.56 | $350.78 | $332.07 |
| 2021-03-20 | $342.56 | $342.80 | $353.48 | $341.25 |
| 2021-03-21 | $342.80 | $338.52 | $345.87 | $328.25 |
| 2021-03-22 | $338.52 | $319.17 | $344.75 | $317.40 |
| 2021-03-23 | $319.17 | $320.70 | $329.44 | $312.61 |
| 2021-03-24 | $320.70 | $308.59 | $337.50 | $304.95 |
| 2021-03-25 | $308.59 | $302.89 | $313.88 | $297.40 |
| 2021-03-26 | $302.89 | $324.83 | $325.00 | $302.53 |
| 2021-03-27 | $324.83 | $329.60 | $333.98 | $318.55 |
| 2021-03-28 | $329.60 | $329.11 | $333.72 | $322.84 |
| 2021-03-29 | $329.11 | $340.00 | $344.65 | $323.98 |
| 2021-03-30 | $340.00 | $346.81 | $350.48 | $336.63 |
| 2021-03-31 | $346.81 | $346.89 | $352.93 | $335.82 |
| 2021-04-01 | $346.89 | $346.51 | $350.87 | $341.90 |
| 2021-04-02 | $346.51 | $348.03 | $354.37 | $344.91 |
| 2021-04-03 | $348.03 | $336.75 | $352.65 | $336.06 |
| 2021-04-04 | $336.75 | $343.50 | $345.12 | $333.31 |
| 2021-04-05 | $343.50 | $348.81 | $349.49 | $335.32 |
| 2021-04-06 | $348.81 | $342.26 | $350.84 | $338.48 |
| 2021-04-07 | $342.26 | $330.12 | $345.91 | $327.26 |
| 2021-04-08 | $330.12 | $342.70 | $343.09 | $328.70 |
| 2021-04-09 | $342.70 | $342.83 | $347.41 | $340.40 |
| 2021-04-10 | $342.83 | $352.73 | $361.04 | $341.53 |
| 2021-04-11 | $352.73 | $355.87 | $352.73 | $352.73 |
| 2021-04-16 | $373.08 | $362.36 | $375.05 | $354.29 |
| 2021-04-17 | $362.36 | $354.33 | $369.00 | $352.31 |
| 2021-04-18 | $354.33 | $353.49 | $354.33 | $354.33 |
| 2021-04-29 | $323.78 | $316.13 | $325.78 | $309.16 |
| 2021-04-30 | $316.13 | $316.06 | $316.13 | $316.13 |
| 2021-05-01 | $340.78 | $341.28 | $345.15 | $336.64 |
| 2021-05-02 | $341.28 | $340.00 | $341.28 | $341.28 |
| 2021-05-03 | $334.08 | $337.45 | $347.89 | $333.54 |
| 2021-05-04 | $337.45 | $314.14 | $337.64 | $313.34 |
| 2021-05-05 | $314.14 | $318.71 | $314.14 | $314.14 |
| 2021-05-06 | $339.29 | $333.01 | $344.52 | $326.27 |
| 2021-05-07 | $333.01 | $335.08 | $333.01 | $333.01 |
| 2021-05-25 | $229.14 | $226.49 | $235.08 | $215.41 |
| 2021-05-26 | $226.49 | $224.89 | $226.49 | $226.49 |
| 2021-06-05 | $217.48 | $209.68 | $223.68 | $205.59 |
| 2021-06-06 | $209.68 | $210.57 | $209.68 | $209.68 |
| 2021-06-07 | $211.21 | $198.14 | $217.07 | $196.87 |
| 2021-06-08 | $198.14 | $197.88 | $198.14 | $198.14 |
| 2021-06-20 | $209.54 | $210.06 | $213.23 | $196.93 |
| 2021-06-21 | $210.06 | $208.91 | $210.06 | $210.06 |
| 2021-06-22 | $186.75 | $191.97 | $196.55 | $170.56 |
| 2021-06-23 | $191.97 | $198.71 | $205.51 | $187.56 |
| 2021-06-24 | $198.71 | $197.91 | $198.71 | $198.71 |
| 2021-06-25 | $204.44 | $186.41 | $209.42 | $184.61 |
| 2021-06-26 | $186.41 | $187.67 | $186.41 | $186.41 |
| 2021-06-28 | $204.81 | $203.48 | $208.23 | $199.96 |
| 2021-06-29 | $203.48 | $211.82 | $216.09 | $202.04 |
| 2021-06-30 | $211.82 | $212.11 | $211.82 | $211.82 |
| 2021-07-01 | $206.83 | $197.91 | $206.89 | $193.27 |
| 2021-07-02 | $197.91 | $199.10 | $197.91 | $197.91 |
| 2021-07-08 | $199.90 | $193.96 | $200.21 | $189.44 |
| 2021-07-09 | $193.96 | $199.45 | $201.05 | $190.42 |
| 2021-07-10 | $199.45 | $201.42 | $199.45 | $199.45 |
| 2021-07-13 | $195.22 | $193.15 | $196.68 | $190.02 |
| 2021-07-14 | $193.15 | $192.36 | $193.15 | $193.15 |
| 2021-07-16 | $188.02 | $185.27 | $190.32 | $183.17 |
| 2021-07-17 | $185.27 | $186.13 | $188.60 | $184.05 |
| 2021-07-18 | $186.13 | $187.04 | $186.13 | $186.13 |
| 2021-07-20 | $182.00 | $175.80 | $183.28 | $172.99 |
| 2021-07-21 | $175.80 | $174.83 | $175.80 | $175.80 |
| 2021-07-28 | $233.03 | $236.18 | $241.35 | $228.98 |
| 2021-07-29 | $236.18 | $235.38 | $236.18 | $236.18 |
| 2021-08-02 | $235.24 | $231.04 | $238.64 | $228.32 |
| 2021-08-03 | $231.04 | $232.10 | $231.04 | $231.04 |
| 2021-08-05 | $234.46 | $241.24 | $244.32 | $220.25 |
| 2021-08-06 | $241.24 | $252.83 | $255.85 | $235.38 |
| 2021-08-07 | $252.83 | $252.60 | $252.83 | $252.83 |
| 2021-08-09 | $258.59 | $273.13 | $274.21 | $252.63 |
| 2021-08-10 | $273.13 | $269.05 | $275.58 | $263.52 |
| 2021-08-11 | $269.05 | $269.19 | $269.05 | $269.05 |
| 2021-08-12 | $268.79 | $262.11 | $272.67 | $258.34 |
| 2021-08-13 | $262.11 | $262.92 | $262.11 | $262.11 |
| 2021-08-14 | $282.22 | $277.90 | $284.01 | $271.69 |
| 2021-08-15 | $277.90 | $277.40 | $279.61 | $269.01 |
| 2021-08-16 | $277.40 | $270.97 | $283.58 | $269.52 |
| 2021-08-17 | $270.97 | $268.63 | $270.97 | $270.97 |
| 2021-08-18 | $263.64 | $263.82 | $271.55 | $261.02 |
| 2021-08-19 | $263.82 | $263.25 | $263.82 | $263.82 |
| 2021-08-25 | $281.38 | $289.08 | $290.62 | $278.10 |
| 2021-08-26 | $289.08 | $276.43 | $291.22 | $274.10 |
| 2021-08-27 | $276.43 | $289.62 | $290.08 | $273.63 |
| 2021-08-28 | $289.62 | $288.62 | $290.91 | $285.49 |
| 2021-08-29 | $288.62 | $287.89 | $292.96 | $282.27 |
| 2021-08-30 | $287.89 | $287.07 | $287.89 | $287.89 |
| 2021-09-02 | $288.16 | $290.76 | $297.21 | $286.94 |
| 2021-09-03 | $290.76 | $290.65 | $290.76 | $290.76 |
| 2021-09-05 | $294.62 | $305.53 | $306.15 | $292.05 |
| 2021-09-06 | $305.53 | $310.89 | $311.32 | $301.11 |
| 2021-09-07 | $310.89 | $276.45 | $312.23 | $259.04 |
| 2021-09-08 | $276.45 | $277.01 | $276.45 | $276.45 |
| 2021-09-11 | $264.64 | $266.48 | $271.33 | $263.98 |
| 2021-09-12 | $266.48 | $271.70 | $273.78 | $264.12 |
| 2021-09-13 | $271.70 | $272.37 | $271.70 | $271.70 |
| 2021-09-16 | $284.08 | $281.81 | $286.14 | $277.60 |
| 2021-09-17 | $281.81 | $279.06 | $284.22 | $275.95 |
| 2021-09-18 | $279.06 | $278.67 | $279.06 | $279.06 |
| 2021-09-19 | $285.05 | $278.79 | $285.42 | $276.50 |
| 2021-09-20 | $278.79 | $276.92 | $278.79 | $278.79 |
| 2021-09-21 | $253.26 | $240.19 | $257.40 | $234.63 |
| 2021-09-22 | $240.19 | $257.10 | $259.67 | $239.48 |
| 2021-09-23 | $257.10 | $255.92 | $257.10 | $257.10 |
| 2021-09-24 | $264.88 | $252.81 | $266.35 | $240.76 |
| 2021-09-25 | $252.81 | $253.48 | $252.81 | $252.81 |
| 2021-09-29 | $242.24 | $245.08 | $251.36 | $240.67 |
| 2021-09-30 | $245.08 | $258.60 | $260.23 | $244.48 |
| 2021-10-01 | $258.60 | $284.17 | $285.98 | $255.50 |
| 2021-10-02 | $284.17 | $283.05 | $284.17 | $284.17 |
| 2021-10-04 | $284.58 | $290.74 | $292.06 | $276.97 |
| 2021-10-05 | $290.74 | $303.88 | $306.12 | $289.62 |
| 2021-10-06 | $303.88 | $302.86 | $303.88 | $303.88 |
| 2021-10-07 | $326.54 | $317.40 | $326.61 | $315.45 |
| 2021-10-08 | $317.40 | $318.78 | $317.40 | $317.40 |
| 2021-10-10 | $324.31 | $322.73 | $333.20 | $319.38 |
| 2021-10-11 | $322.73 | $339.25 | $341.18 | $321.25 |
| 2021-10-12 | $339.25 | $330.47 | $340.12 | $319.18 |
| 2021-10-13 | $330.47 | $338.48 | $340.84 | $320.25 |
| 2021-10-14 | $338.48 | $338.42 | $345.24 | $335.44 |
| 2021-10-15 | $338.42 | $337.30 | $338.42 | $338.42 |
| 2021-10-16 | $363.94 | $359.18 | $367.82 | $354.91 |
| 2021-10-17 | $359.18 | $362.97 | $364.02 | $348.40 |
| 2021-10-18 | $362.97 | $364.84 | $362.97 | $362.97 |
| 2021-10-19 | $366.03 | $379.28 | $380.37 | $362.32 |
| 2021-10-20 | $379.28 | $377.88 | $379.28 | $379.28 |
| 2021-10-21 | $389.53 | $367.48 | $393.21 | $366.25 |
| 2021-10-22 | $367.48 | $358.10 | $376.02 | $354.10 |
| 2021-10-23 | $358.10 | $361.75 | $364.23 | $352.26 |
| 2021-10-24 | $361.75 | $359.10 | $362.74 | $351.23 |
| 2021-10-25 | $359.10 | $372.23 | $375.89 | $357.89 |
| 2021-10-26 | $372.23 | $355.87 | $373.41 | $353.23 |
| 2021-10-27 | $355.87 | $344.94 | $362.69 | $342.96 |
| 2021-10-28 | $344.94 | $346.64 | $344.94 | $344.94 |
| 2021-10-30 | $367.47 | $365.17 | $368.00 | $358.57 |
| 2021-10-31 | $365.17 | $361.97 | $368.28 | $354.13 |
| 2021-11-01 | $361.97 | $363.57 | $361.97 | $361.97 |
| 2021-11-02 | $359.67 | $373.24 | $379.28 | $358.00 |
| 2021-11-03 | $373.24 | $371.29 | $374.97 | $360.24 |
| 2021-11-04 | $371.29 | $362.55 | $372.31 | $358.40 |
| 2021-11-05 | $362.55 | $361.43 | $362.55 | $362.55 |
| 2021-11-08 | $373.49 | $398.54 | $399.76 | $373.49 |
| 2021-11-09 | $398.54 | $394.95 | $404.24 | $391.25 |
| 2021-11-10 | $394.95 | $383.07 | $406.98 | $372.86 |
| 2021-11-11 | $383.07 | $382.45 | $386.96 | $378.37 |
| 2021-11-12 | $382.45 | $378.53 | $386.25 | $367.66 |
| 2021-11-13 | $378.53 | $380.02 | $383.31 | $374.10 |
| 2021-11-14 | $380.02 | $386.51 | $386.51 | $375.34 |
| 2021-11-15 | $386.51 | $375.33 | $391.38 | $374.31 |
| 2021-11-16 | $375.33 | $354.65 | $375.33 | $346.60 |
| 2021-11-17 | $354.65 | $356.16 | $358.94 | $345.54 |
| 2021-11-18 | $356.16 | $357.04 | $356.16 | $356.16 |
| 2021-11-19 | $335.89 | $343.01 | $344.59 | $328.37 |
| 2021-11-20 | $343.01 | $345.49 | $343.01 | $343.01 |
| 2021-11-21 | $352.64 | $346.34 | $354.35 | $345.60 |
| 2021-11-22 | $346.34 | $332.19 | $350.42 | $328.47 |
| 2021-11-23 | $332.19 | $339.65 | $341.46 | $327.37 |
| 2021-11-24 | $339.65 | $339.56 | $339.65 | $339.65 |
| 2021-11-25 | $337.34 | $347.91 | $350.68 | $336.64 |
| 2021-11-26 | $347.91 | $317.35 | $349.29 | $316.10 |
| 2021-11-27 | $317.35 | $323.35 | $326.37 | $316.65 |
| 2021-11-28 | $323.35 | $338.26 | $339.11 | $315.28 |
| 2021-11-29 | $338.26 | $341.26 | $347.50 | $334.84 |
| 2021-11-30 | $341.26 | $336.16 | $349.44 | $330.00 |
| 2021-12-01 | $336.16 | $337.65 | $348.67 | $333.39 |
| 2021-12-02 | $337.65 | $333.49 | $338.72 | $329.52 |
| 2021-12-03 | $333.49 | $316.62 | $340.07 | $309.71 |
| 2021-12-04 | $316.62 | $290.54 | $317.84 | $257.02 |
| 2021-12-05 | $290.54 | $291.85 | $293.61 | $282.26 |
| 2021-12-06 | $291.85 | $298.26 | $300.82 | $278.84 |
| 2021-12-07 | $298.26 | $298.74 | $306.53 | $295.49 |
| 2021-12-08 | $298.74 | $297.32 | $298.74 | $298.74 |
| 2021-12-09 | $298.03 | $280.81 | $299.90 | $279.35 |
| 2021-12-10 | $280.81 | $278.43 | $295.28 | $277.24 |
| 2021-12-11 | $278.43 | $291.45 | $292.08 | $276.30 |
| 2021-12-12 | $291.45 | $295.65 | $299.77 | $287.27 |
| 2021-12-13 | $295.65 | $294.29 | $295.65 | $295.65 |
| 2021-12-15 | $285.49 | $288.42 | $292.05 | $274.72 |
| 2021-12-16 | $288.42 | $281.05 | $291.77 | $280.52 |
| 2021-12-17 | $281.05 | $272.37 | $283.23 | $268.48 |
| 2021-12-18 | $272.37 | $276.49 | $279.41 | $268.59 |
| 2021-12-19 | $276.49 | $275.52 | $284.89 | $274.11 |
| 2021-12-20 | $275.52 | $274.32 | $275.52 | $275.52 |
| 2021-12-21 | $276.79 | $288.62 | $291.07 | $275.31 |
| 2021-12-22 | $288.62 | $288.71 | $288.62 | $288.62 |
| 2021-12-23 | $286.83 | $299.90 | $303.16 | $283.57 |
| 2021-12-24 | $299.90 | $299.96 | $306.00 | $297.65 |
| 2021-12-25 | $299.96 | $297.55 | $301.84 | $296.18 |
| 2021-12-26 | $297.55 | $299.67 | $302.58 | $291.97 |
| 2021-12-27 | $299.67 | $299.22 | $307.27 | $297.84 |
| 2021-12-28 | $299.22 | $280.47 | $299.24 | $279.18 |
| 2021-12-29 | $280.47 | $274.19 | $284.06 | $272.04 |
| 2021-12-30 | $274.19 | $278.07 | $282.72 | $271.19 |
| 2021-12-31 | $278.07 | $272.57 | $286.58 | $269.43 |
| 2022-01-01 | $272.57 | $273.60 | $272.57 | $272.57 |
| 2022-01-02 | $281.65 | $279.11 | $283.08 | $275.33 |
| 2022-01-03 | $279.11 | $278.48 | $279.11 | $279.10 |
| 2022-01-04 | $274.06 | $270.37 | $280.43 | $268.97 |
| 2022-01-05 | $270.37 | $256.25 | $277.70 | $250.82 |
| 2022-01-06 | $256.25 | $256.78 | $256.25 | $256.25 |
| 2022-01-07 | $254.26 | $245.11 | $254.52 | $240.43 |
| 2022-01-08 | $245.11 | $245.95 | $249.61 | $239.15 |
| 2022-01-09 | $245.95 | $247.03 | $252.53 | $243.30 |
| 2022-01-10 | $247.03 | $246.81 | $249.28 | $234.04 |
| 2022-01-11 | $246.81 | $245.97 | $246.81 | $246.81 |
| 2022-01-12 | $252.19 | $259.13 | $261.34 | $250.58 |
| 2022-01-13 | $259.13 | $251.20 | $262.21 | $249.78 |
| 2022-01-14 | $251.20 | $254.23 | $256.46 | $246.54 |
| 2022-01-15 | $254.23 | $254.23 | $258.49 | $251.28 |
| 2022-01-16 | $254.23 | $254.29 | $256.56 | $251.44 |
| 2022-01-17 | $254.29 | $253.49 | $254.29 | $254.29 |
| 2022-01-18 | $249.13 | $250.00 | $251.83 | $243.68 |
| 2022-01-19 | $250.00 | $250.29 | $250.00 | $250.00 |
| 2022-01-20 | $245.88 | $240.11 | $256.73 | $239.33 |
| 2022-01-21 | $240.11 | $215.17 | $242.59 | $209.42 |
| 2022-01-22 | $215.17 | $206.95 | $217.19 | $201.37 |
| 2022-01-23 | $206.95 | $208.66 | $206.95 | $206.95 |
| 2022-01-24 | $214.10 | $216.55 | $221.07 | $194.65 |
| 2022-01-25 | $216.55 | $218.16 | $221.58 | $210.82 |
| 2022-01-26 | $218.16 | $217.30 | $229.69 | $214.03 |
| 2022-01-27 | $217.30 | $219.42 | $219.73 | $209.71 |
| 2022-01-28 | $219.42 | $222.70 | $224.33 | $213.44 |
| 2022-01-29 | $222.70 | $224.03 | $222.70 | $222.70 |
| 2022-02-01 | $227.12 | $228.46 | $231.76 | $224.40 |
| 2022-02-02 | $228.46 | $217.82 | $229.41 | $216.24 |
| 2022-02-03 | $217.82 | $218.17 | $217.82 | $217.82 |
| 2022-02-04 | $220.24 | $245.39 | $246.26 | $218.66 |
| 2022-02-05 | $245.39 | $244.37 | $247.53 | $241.69 |
| 2022-02-06 | $244.37 | $250.24 | $251.77 | $242.80 |
| 2022-02-07 | $250.24 | $258.78 | $262.66 | $245.97 |
| 2022-02-08 | $258.78 | $260.08 | $268.36 | $251.96 |
| 2022-02-09 | $260.08 | $262.10 | $264.62 | $254.69 |
| 2022-02-10 | $262.10 | $256.84 | $270.44 | $255.20 |
| 2022-02-11 | $256.84 | $250.16 | $259.31 | $247.86 |
| 2022-02-12 | $250.16 | $249.83 | $250.16 | $250.16 |
| 2022-02-13 | $249.21 | $248.21 | $252.37 | $247.21 |
| 2022-02-14 | $248.21 | $251.06 | $252.86 | $245.33 |
| 2022-02-15 | $251.06 | $263.00 | $264.16 | $250.47 |
| 2022-02-16 | $263.00 | $258.99 | $263.04 | $255.83 |
| 2022-02-17 | $258.99 | $239.22 | $260.71 | $236.62 |
| 2022-02-18 | $239.22 | $235.97 | $241.79 | $233.03 |
| 2022-02-19 | $235.97 | $236.63 | $238.74 | $234.02 |
| 2022-02-20 | $236.63 | $226.55 | $236.85 | $224.32 |
| 2022-02-21 | $226.55 | $218.52 | $233.02 | $217.49 |
| 2022-02-22 | $218.52 | $225.78 | $226.91 | $214.59 |
| 2022-02-23 | $225.78 | $219.90 | $231.64 | $218.80 |
| 2022-02-24 | $219.90 | $226.29 | $231.18 | $202.66 |
| 2022-02-25 | $226.29 | $231.52 | $234.29 | $224.46 |
| 2022-02-26 | $231.52 | $230.90 | $237.35 | $227.78 |
| 2022-02-27 | $230.90 | $230.39 | $230.90 | $230.90 |
| 2022-02-28 | $222.52 | $254.82 | $259.33 | $221.09 |
| 2022-03-01 | $254.82 | $262.13 | $264.81 | $253.07 |
| 2022-03-02 | $262.13 | $259.22 | $265.91 | $255.99 |
| 2022-03-03 | $259.22 | $258.92 | $259.22 | $259.22 |
| 2022-03-04 | $250.60 | $231.01 | $250.88 | $227.87 |
| 2022-03-05 | $231.01 | $230.45 | $231.01 | $231.01 |
| 2022-03-06 | $232.50 | $226.73 | $234.15 | $224.99 |
| 2022-03-07 | $226.73 | $224.38 | $233.27 | $219.43 |
| 2022-03-08 | $224.38 | $225.56 | $224.38 | $224.38 |
| 2022-03-09 | $228.62 | $247.58 | $251.09 | $228.25 |
| 2022-03-10 | $247.58 | $232.72 | $248.06 | $229.24 |
| 2022-03-11 | $232.72 | $232.14 | $232.72 | $232.72 |
| 2022-03-12 | $228.57 | $228.95 | $232.54 | $228.31 |
| 2022-03-13 | $228.95 | $229.68 | $228.95 | $228.95 |
| 2022-03-15 | $234.21 | $231.96 | $235.20 | $225.74 |
| 2022-03-16 | $231.96 | $231.57 | $231.96 | $231.96 |
| 2022-03-17 | $242.69 | $241.65 | $244.50 | $239.43 |
| 2022-03-18 | $241.65 | $246.57 | $249.28 | $237.36 |
| 2022-03-19 | $246.57 | $249.19 | $249.97 | $245.14 |
| 2022-03-20 | $249.19 | $243.34 | $249.56 | $241.78 |
| 2022-03-21 | $243.34 | $242.16 | $244.91 | $239.28 |
| 2022-03-22 | $242.16 | $250.04 | $255.40 | $241.45 |
| 2022-03-23 | $250.04 | $253.14 | $253.83 | $246.66 |
| 2022-03-24 | $253.14 | $253.81 | $253.14 | $253.14 |
| 2022-03-25 | $259.64 | $261.56 | $266.17 | $257.41 |
| 2022-03-26 | $261.56 | $262.80 | $264.39 | $260.24 |
| 2022-03-27 | $262.80 | $276.37 | $276.69 | $262.25 |
| 2022-03-28 | $276.37 | $275.81 | $276.37 | $276.37 |
| 2022-03-29 | $278.06 | $279.93 | $283.53 | $277.41 |
| 2022-03-30 | $279.93 | $277.64 | $281.38 | $274.98 |
| 2022-03-31 | $277.64 | $268.59 | $280.84 | $266.80 |
| 2022-04-01 | $268.59 | $273.17 | $275.69 | $261.12 |
| 2022-04-02 | $273.17 | $272.89 | $273.17 | $273.17 |
| 2022-04-04 | $273.85 | $275.00 | $276.68 | $266.30 |
| 2022-04-05 | $275.00 | $268.46 | $278.41 | $267.76 |
| 2022-04-06 | $268.46 | $254.75 | $268.56 | $254.47 |
| 2022-04-07 | $254.75 | $256.45 | $258.98 | $252.32 |
| 2022-04-08 | $256.45 | $249.42 | $259.50 | $248.53 |
| 2022-04-09 | $249.42 | $252.34 | $252.60 | $248.60 |
| 2022-04-10 | $252.34 | $248.71 | $256.31 | $247.34 |
| 2022-04-11 | $248.71 | $233.27 | $250.30 | $231.46 |
| 2022-04-12 | $233.27 | $236.51 | $239.98 | $231.68 |
| 2022-04-13 | $236.51 | $237.03 | $236.51 | $236.51 |
| 2022-04-15 | $235.72 | $239.33 | $240.73 | $234.70 |
| 2022-04-16 | $239.33 | $238.86 | $239.33 | $239.33 |
| 2022-04-17 | $238.32 | $234.16 | $239.56 | $233.43 |
| 2022-04-18 | $234.16 | $240.79 | $242.47 | $227.56 |
| 2022-04-19 | $240.79 | $244.88 | $246.36 | $239.47 |
| 2022-04-20 | $244.88 | $243.78 | $244.88 | $244.88 |
| 2022-04-21 | $244.12 | $238.90 | $253.68 | $235.20 |
| 2022-04-22 | $238.90 | $238.77 | $238.90 | $238.90 |
| 2022-04-24 | $232.73 | $232.85 | $235.67 | $230.36 |
| 2022-04-25 | $232.85 | $230.18 | $232.85 | $232.85 |
| 2022-04-26 | $238.58 | $224.89 | $240.71 | $222.59 |
| 2022-04-27 | $224.89 | $231.59 | $232.85 | $223.62 |
| 2022-04-28 | $231.59 | $234.53 | $238.28 | $229.47 |
| 2022-04-29 | $234.53 | $227.71 | $235.55 | $225.26 |
| 2022-04-30 | $227.71 | $222.14 | $228.85 | $221.89 |
| 2022-05-01 | $222.14 | $227.04 | $228.14 | $221.03 |
| 2022-05-02 | $227.04 | $227.23 | $231.02 | $224.54 |
| 2022-05-03 | $227.23 | $222.58 | $228.00 | $221.37 |
| 2022-05-04 | $222.58 | $234.12 | $236.03 | $222.23 |
| 2022-05-05 | $234.12 | $233.88 | $234.12 | $234.12 |
| 2022-05-06 | $215.63 | $212.46 | $216.26 | $208.38 |
| 2022-05-07 | $212.46 | $212.20 | $212.46 | $212.46 |
| 2022-05-08 | $209.27 | $200.80 | $209.47 | $199.02 |
| 2022-05-09 | $200.80 | $177.46 | $201.96 | $177.40 |
| 2022-05-10 | $177.46 | $182.98 | $192.49 | $176.04 |
| 2022-05-11 | $182.98 | $171.20 | $189.60 | $165.72 |
| 2022-05-12 | $171.20 | $170.60 | $177.51 | $152.43 |
| 2022-05-13 | $170.60 | $172.55 | $182.69 | $169.33 |
| 2022-05-14 | $172.55 | $177.30 | $178.62 | $168.68 |
| 2022-05-15 | $177.30 | $184.65 | $185.30 | $173.83 |
| 2022-05-16 | $184.65 | $183.18 | $184.65 | $184.65 |
| 2022-05-17 | $176.05 | $179.46 | $181.39 | $173.67 |
| 2022-05-18 | $179.46 | $180.22 | $179.46 | $179.46 |
| 2022-05-20 | $178.67 | $172.08 | $181.28 | $169.32 |
| 2022-05-21 | $172.08 | $173.52 | $174.72 | $170.65 |
| 2022-05-22 | $173.52 | $178.56 | $179.68 | $172.40 |
| 2022-05-23 | $178.56 | $171.55 | $180.75 | $170.28 |
| 2022-05-24 | $171.55 | $174.82 | $175.82 | $168.92 |
| 2022-05-25 | $174.82 | $174.10 | $178.12 | $173.00 |
| 2022-05-26 | $174.10 | $172.21 | $176.11 | $165.56 |
| 2022-05-27 | $172.21 | $168.73 | $173.22 | $166.69 |
| 2022-05-28 | $168.73 | $169.31 | $168.73 | $168.73 |
| 2022-05-29 | $171.18 | $173.77 | $174.34 | $170.04 |
| 2022-05-30 | $173.77 | $187.13 | $189.75 | $172.80 |
| 2022-05-31 | $187.13 | $187.52 | $190.97 | $184.10 |
| 2022-06-01 | $187.52 | $175.76 | $188.54 | $173.01 |
| 2022-06-02 | $175.76 | $179.60 | $180.82 | $174.49 |
| 2022-06-03 | $179.60 | $175.12 | $180.99 | $172.57 |
| 2022-06-04 | $175.12 | $176.09 | $176.73 | $173.85 |
| 2022-06-05 | $176.09 | $176.40 | $177.89 | $174.15 |
| 2022-06-06 | $176.40 | $184.99 | $187.27 | $176.27 |
| 2022-06-07 | $184.99 | $183.56 | $186.15 | $172.34 |
| 2022-06-08 | $183.56 | $184.18 | $183.56 | $183.56 |
| 2022-06-09 | $178.12 | $177.49 | $181.00 | $176.56 |
| 2022-06-10 | $177.49 | $171.50 | $178.99 | $170.16 |
| 2022-06-11 | $171.50 | $167.50 | $173.55 | $165.82 |
| 2022-06-12 | $167.50 | $156.87 | $168.27 | $156.77 |
| 2022-06-13 | $156.87 | $157.99 | $156.87 | $156.87 |
| 2022-06-15 | $130.50 | $133.14 | $134.19 | $118.50 |
| 2022-06-16 | $133.14 | $132.89 | $133.14 | $133.14 |
| 2022-06-17 | $120.20 | $120.55 | $125.85 | $119.31 |
| 2022-06-18 | $120.55 | $111.83 | $122.26 | $103.85 |
| 2022-06-19 | $111.83 | $121.27 | $122.58 | $105.82 |
| 2022-06-20 | $121.27 | $121.25 | $124.00 | $115.74 |
| 2022-06-21 | $121.25 | $122.13 | $128.00 | $120.00 |
| 2022-06-22 | $122.13 | $121.49 | $122.13 | $122.13 |
| 2022-06-23 | $117.74 | $124.48 | $125.06 | $117.23 |
| 2022-06-24 | $124.48 | $124.05 | $124.48 | $124.48 |
| 2022-06-25 | $125.20 | $126.70 | $127.36 | $123.32 |
| 2022-06-26 | $126.70 | $124.09 | $128.95 | $123.72 |
| 2022-06-27 | $124.09 | $122.24 | $126.88 | $121.27 |
| 2022-06-28 | $122.24 | $119.49 | $124.99 | $119.06 |
| 2022-06-29 | $119.49 | $118.56 | $120.38 | $117.09 |
| 2022-06-30 | $118.56 | $117.46 | $118.82 | $109.88 |
| 2022-07-01 | $117.46 | $117.54 | $117.46 | $117.46 |
| 2022-07-02 | $113.57 | $113.43 | $114.57 | $111.90 |
| 2022-07-03 | $113.43 | $113.27 | $113.43 | $113.43 |
| 2022-07-04 | $113.84 | $119.26 | $119.85 | $112.32 |
| 2022-07-05 | $119.26 | $118.94 | $122.28 | $113.78 |
| 2022-07-06 | $118.94 | $121.22 | $121.77 | $116.53 |
| 2022-07-07 | $121.22 | $121.11 | $121.22 | $121.22 |
| 2022-07-08 | $127.51 | $127.40 | $132.03 | $124.98 |
| 2022-07-09 | $127.40 | $127.61 | $127.40 | $127.40 |
| 2022-07-10 | $127.34 | $123.00 | $127.39 | $121.96 |
| 2022-07-11 | $123.00 | $117.67 | $123.03 | $117.25 |
| 2022-07-12 | $117.67 | $113.93 | $118.22 | $113.46 |
| 2022-07-13 | $113.93 | $119.36 | $119.62 | $111.62 |
| 2022-07-14 | $119.36 | $121.41 | $123.13 | $115.76 |
| 2022-07-15 | $121.41 | $122.88 | $124.99 | $120.20 |
| 2022-07-16 | $122.88 | $125.08 | $127.29 | $120.84 |
| 2022-07-17 | $125.08 | $122.68 | $127.79 | $122.44 |
| 2022-07-18 | $122.68 | $132.44 | $134.22 | $122.49 |
| 2022-07-19 | $132.44 | $138.06 | $140.37 | $127.37 |
| 2022-07-20 | $138.06 | $137.49 | $138.06 | $138.06 |
| 2022-07-21 | $137.02 | $136.61 | $138.18 | $131.86 |
| 2022-07-22 | $136.61 | $133.85 | $140.12 | $132.83 |
| 2022-07-23 | $133.85 | $132.47 | $135.69 | $129.53 |
| 2022-07-24 | $132.47 | $133.26 | $135.78 | $131.39 |
| 2022-07-25 | $133.26 | $132.55 | $133.26 | $133.26 |
| 2022-07-26 | $125.70 | $125.42 | $125.92 | $122.33 |
| 2022-07-27 | $125.42 | $135.47 | $136.30 | $124.19 |
| 2022-07-28 | $135.47 | $140.75 | $142.76 | $133.34 |
| 2022-07-29 | $140.75 | $140.24 | $144.06 | $138.32 |
| 2022-07-30 | $140.24 | $139.51 | $145.25 | $138.78 |
| 2022-07-31 | $139.51 | $137.52 | $142.71 | $137.14 |
| 2022-08-01 | $137.52 | $137.30 | $138.68 | $134.92 |
| 2022-08-02 | $137.30 | $135.65 | $138.37 | $133.75 |
| 2022-08-03 | $135.65 | $134.67 | $139.33 | $133.91 |
| 2022-08-04 | $134.67 | $133.48 | $137.05 | $132.27 |
| 2022-08-05 | $133.48 | $137.58 | $138.50 | $133.29 |
| 2022-08-06 | $137.58 | $135.44 | $137.77 | $135.25 |
| 2022-08-07 | $135.44 | $136.76 | $138.06 | $134.84 |
| 2022-08-08 | $136.76 | $140.53 | $143.04 | $136.66 |
| 2022-08-09 | $140.53 | $136.63 | $141.15 | $135.00 |
| 2022-08-10 | $136.63 | $141.36 | $142.88 | $133.78 |
| 2022-08-11 | $141.36 | $141.27 | $146.89 | $140.82 |
| 2022-08-12 | $141.27 | $140.73 | $141.27 | $141.27 |
| 2022-08-13 | $144.03 | $144.26 | $146.87 | $143.41 |
| 2022-08-14 | $144.26 | $143.45 | $147.57 | $142.55 |
| 2022-08-15 | $143.45 | $142.20 | $148.70 | $140.32 |
| 2022-08-16 | $142.20 | $140.77 | $143.06 | $139.67 |
| 2022-08-17 | $140.77 | $137.70 | $144.21 | $136.79 |
| 2022-08-18 | $137.70 | $136.89 | $139.22 | $136.38 |
| 2022-08-19 | $136.89 | $122.92 | $136.90 | $122.73 |
| 2022-08-20 | $122.92 | $124.74 | $126.03 | $122.56 |
| 2022-08-21 | $124.74 | $126.94 | $128.29 | $124.34 |
| 2022-08-22 | $126.94 | $126.26 | $127.00 | $123.36 |
| 2022-08-23 | $126.26 | $126.97 | $127.89 | $123.29 |
| 2022-08-24 | $126.97 | $126.08 | $129.09 | $124.81 |
| 2022-08-25 | $126.08 | $126.05 | $126.08 | $126.08 |
| 2022-08-27 | $119.46 | $118.23 | $120.15 | $116.99 |
| 2022-08-28 | $118.23 | $115.37 | $118.92 | $115.21 |
| 2022-08-29 | $115.37 | $119.73 | $120.45 | $115.34 |
| 2022-08-30 | $119.73 | $119.32 | $119.73 | $119.73 |
| 2022-08-31 | $116.90 | $118.30 | $120.85 | $116.85 |
| 2022-09-01 | $118.30 | $118.77 | $119.21 | $115.47 |
| 2022-09-02 | $118.77 | $117.75 | $120.59 | $116.59 |
| 2022-09-03 | $117.75 | $117.03 | $118.31 | $115.99 |
| 2022-09-04 | $117.03 | $118.02 | $118.13 | $115.59 |
| 2022-09-05 | $118.02 | $116.78 | $118.31 | $115.87 |
| 2022-09-06 | $116.78 | $110.87 | $119.05 | $110.37 |
| 2022-09-07 | $110.87 | $113.80 | $114.81 | $109.50 |
| 2022-09-08 | $113.80 | $114.00 | $114.77 | $112.24 |
| 2022-09-09 | $114.00 | $126.08 | $127.20 | $113.87 |
| 2022-09-10 | $126.08 | $127.77 | $128.67 | $124.72 |
| 2022-09-11 | $127.77 | $128.84 | $128.92 | $126.06 |
| 2022-09-12 | $128.84 | $132.16 | $132.65 | $127.25 |
| 2022-09-13 | $132.16 | $130.74 | $132.16 | $132.16 |
| 2022-09-14 | $119.03 | $119.38 | $121.13 | $115.95 |
| 2022-09-15 | $119.38 | $116.23 | $119.97 | $115.23 |
| 2022-09-16 | $116.23 | $116.84 | $117.35 | $114.15 |
| 2022-09-17 | $116.84 | $117.22 | $116.84 | $116.84 |
| 2022-10-02 | $113.95 | $112.44 | $114.43 | $111.69 |
| 2022-10-03 | $112.44 | $112.77 | $112.44 | $112.44 |
| Pair | Exchange |
|---|---|
| GOLD/USDT | bithumbglobal |
| GOLD/USDT | bittrex |
| GOLD/USDT | hitbtc |
News
