Bitcoin Gold CNY (BTG-CNY)
CCC - CoinMarketCap. Currency in CNY
Add to watchlist
As of 05:18AM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 249.49 | 249.96 | 243.18 | 246.29 | 246.29 | 29,868,516 |
| 25 Apr 2024 | 267.93 | 269.24 | 253.70 | 255.19 | 255.19 | 38,128,684 |
| 24 Apr 2024 | 273.50 | 275.93 | 263.55 | 267.93 | 267.93 | 48,092,984 |
| 23 Apr 2024 | 261.29 | 274.60 | 252.00 | 273.50 | 273.50 | 41,884,317 |
| 22 Apr 2024 | 272.91 | 274.35 | 256.88 | 261.29 | 261.29 | 44,279,747 |
| 21 Apr 2024 | 258.45 | 273.95 | 255.71 | 272.91 | 272.91 | 53,794,235 |
| 20 Apr 2024 | 260.85 | 262.89 | 234.94 | 258.45 | 258.45 | 106,888,190 |
| 19 Apr 2024 | 254.67 | 263.25 | 246.44 | 260.85 | 260.85 | 84,586,358 |
| 18 Apr 2024 | 268.00 | 268.19 | 229.10 | 254.67 | 254.67 | 67,890,027 |
| 17 Apr 2024 | 266.42 | 283.95 | 258.49 | 268.00 | 268.00 | 154,918,298 |
| 16 Apr 2024 | 278.29 | 283.20 | 263.39 | 266.42 | 266.42 | 81,707,997 |
| 15 Apr 2024 | 260.67 | 279.53 | 243.20 | 278.29 | 278.29 | 127,042,877 |
| 14 Apr 2024 | 299.41 | 308.58 | 234.17 | 260.67 | 260.67 | 185,546,966 |
| 13 Apr 2024 | 328.62 | 329.37 | 292.22 | 299.41 | 299.41 | 91,710,388 |
| 12 Apr 2024 | 336.34 | 336.54 | 325.32 | 328.62 | 328.62 | 55,220,636 |
| 11 Apr 2024 | 342.86 | 343.41 | 320.45 | 336.34 | 336.34 | 96,820,907 |
| 10 Apr 2024 | 358.64 | 359.33 | 338.73 | 342.86 | 342.86 | 133,480,390 |
| 09 Apr 2024 | 348.14 | 359.59 | 343.78 | 358.64 | 358.64 | 216,124,876 |
| 08 Apr 2024 | 361.51 | 362.52 | 349.65 | 348.14 | 348.14 | 139,574,570 |
| 07 Apr 2024 | 345.54 | 361.54 | 345.54 | 361.51 | 361.51 | 271,438,210 |
| 06 Apr 2024 | 348.70 | 360.61 | 334.87 | 345.54 | 345.54 | 268,828,748 |
| 05 Apr 2024 | 333.45 | 351.99 | 325.17 | 348.70 | 348.70 | 249,705,082 |
| 04 Apr 2024 | 332.73 | 338.03 | 314.76 | 333.45 | 333.45 | 211,004,876 |
| 03 Apr 2024 | 358.61 | 359.04 | 321.34 | 332.73 | 332.73 | 253,278,601 |
| 02 Apr 2024 | 375.95 | 379.88 | 347.37 | 358.61 | 358.61 | 312,759,168 |
| 01 Apr 2024 | 364.68 | 373.34 | 353.89 | 375.95 | 375.95 | 223,422,120 |
| 31 Mar 2024 | 375.91 | 382.28 | 362.56 | 364.68 | 364.68 | 267,989,779 |
| 30 Mar 2024 | 361.24 | 385.39 | 356.52 | 375.91 | 375.91 | 764,819,311 |
| 29 Mar 2024 | 362.64 | 364.10 | 346.05 | 361.24 | 361.24 | 327,486,553 |
| 28 Mar 2024 | 352.06 | 362.88 | 325.23 | 362.64 | 362.64 | 495,821,387 |
| 27 Mar 2024 | 351.55 | 363.15 | 346.18 | 352.06 | 352.06 | 357,034,254 |
| 26 Mar 2024 | 347.48 | 356.51 | 340.13 | 351.55 | 351.55 | 323,130,758 |
| 25 Mar 2024 | 335.07 | 348.83 | 328.20 | 347.48 | 347.48 | 346,633,012 |
| 24 Mar 2024 | 323.20 | 351.25 | 313.38 | 335.07 | 335.07 | 335,272,008 |
| 23 Mar 2024 | 323.87 | 335.78 | 306.43 | 323.20 | 323.20 | 228,396,538 |
| 22 Mar 2024 | 329.63 | 347.63 | 319.11 | 323.87 | 323.87 | 403,952,990 |
| 21 Mar 2024 | 298.68 | 334.14 | 271.43 | 329.63 | 329.63 | 459,285,107 |
| 20 Mar 2024 | 332.09 | 338.01 | 283.24 | 298.68 | 298.68 | 327,463,067 |
| 19 Mar 2024 | 350.97 | 351.03 | 322.37 | 332.09 | 332.09 | 171,401,115 |
| 18 Mar 2024 | 341.33 | 353.50 | 317.75 | 350.97 | 350.97 | 390,506,123 |
| 17 Mar 2024 | 351.87 | 379.99 | 318.42 | 341.33 | 341.33 | 817,377,970 |
| 16 Mar 2024 | 373.04 | 385.70 | 318.88 | 351.87 | 351.87 | 607,803,020 |
| 15 Mar 2024 | 384.78 | 391.81 | 352.90 | 373.04 | 373.04 | 451,473,603 |
| 14 Mar 2024 | 385.86 | 388.97 | 375.51 | 384.78 | 384.78 | 299,754,581 |
| 13 Mar 2024 | 398.12 | 398.12 | 376.00 | 385.86 | 385.86 | 321,935,984 |
| 12 Mar 2024 | 386.77 | 405.37 | 353.63 | 398.12 | 398.12 | 1,327,466,093 |
| 11 Mar 2024 | 409.39 | 434.92 | 383.14 | 386.77 | 386.77 | 1,694,332,389 |
| 10 Mar 2024 | 435.20 | 501.86 | 382.43 | 409.39 | 409.39 | 3,826,521,614 |
| 09 Mar 2024 | 366.55 | 435.32 | 359.97 | 435.23 | 435.23 | 1,759,819,423 |
| 08 Mar 2024 | 310.00 | 387.23 | 292.52 | 366.55 | 366.55 | 1,605,481,535 |
| 07 Mar 2024 | 279.99 | 315.93 | 256.48 | 310.00 | 310.00 | 426,258,929 |
| 06 Mar 2024 | 295.11 | 304.11 | 252.01 | 279.99 | 279.99 | 878,802,736 |
| 05 Mar 2024 | 273.40 | 299.46 | 267.47 | 293.63 | 293.63 | 1,257,634,185 |
| 04 Mar 2024 | 258.26 | 306.76 | 245.09 | 273.61 | 273.61 | 2,487,125,364 |
| 03 Mar 2024 | 209.61 | 268.42 | 208.72 | 258.78 | 258.78 | 1,360,351,062 |
| 02 Mar 2024 | 203.35 | 209.80 | 201.87 | 209.61 | 209.61 | 172,395,175 |
| 01 Mar 2024 | 208.60 | 217.88 | 200.87 | 203.56 | 203.56 | 511,552,781 |
| 29 Feb 2024 | 195.03 | 211.85 | 185.94 | 207.71 | 207.71 | 555,959,321 |
| 28 Feb 2024 | 187.58 | 200.34 | 187.58 | 194.83 | 194.83 | 474,556,760 |
| 27 Feb 2024 | 178.97 | 191.64 | 173.80 | 187.49 | 187.49 | 119,607,281 |
| 26 Feb 2024 | 177.72 | 179.27 | 174.28 | 178.97 | 178.97 | 39,729,235 |
| 25 Feb 2024 | 175.10 | 177.86 | 172.53 | 177.43 | 177.43 | 36,352,545 |
| 24 Feb 2024 | 177.53 | 178.08 | 171.04 | 175.10 | 175.10 | 36,414,282 |
| 23 Feb 2024 | 178.60 | 179.38 | 173.40 | 177.49 | 177.49 | 46,931,990 |
| 22 Feb 2024 | 182.70 | 184.49 | 173.31 | 178.81 | 178.81 | 61,477,136 |
| 21 Feb 2024 | 185.11 | 186.48 | 180.01 | 182.70 | 182.70 | 71,986,772 |
| 20 Feb 2024 | 174.39 | 186.02 | 176.02 | 185.16 | 185.16 | 71,649,726 |
| 19 Feb 2024 | 181.11 | 182.74 | 174.56 | 181.06 | 181.06 | 49,039,443 |
| 18 Feb 2024 | 186.53 | 186.55 | 174.71 | 181.40 | 181.40 | 97,020,920 |
| 17 Feb 2024 | 189.17 | 190.13 | 184.48 | 186.59 | 186.59 | 100,274,637 |
| 16 Feb 2024 | 190.51 | 194.21 | 185.93 | 188.22 | 188.22 | 224,885,600 |
| 15 Feb 2024 | 183.04 | 190.78 | 178.96 | 190.32 | 190.32 | 189,267,499 |
| 14 Feb 2024 | 184.60 | 192.72 | 178.62 | 183.14 | 183.14 | 312,373,540 |
| 13 Feb 2024 | 179.68 | 185.08 | 176.84 | 184.18 | 184.18 | 138,956,629 |
| 12 Feb 2024 | 175.02 | 182.22 | 172.46 | 179.68 | 179.68 | 223,603,608 |
| 11 Feb 2024 | 177.17 | 179.07 | 170.94 | 174.78 | 174.78 | 103,976,434 |
| 10 Feb 2024 | 171.53 | 184.63 | 170.91 | 176.87 | 176.87 | 321,624,352 |
| 09 Feb 2024 | 163.45 | 173.35 | 163.16 | 171.62 | 171.62 | 173,043,021 |
| 08 Feb 2024 | 161.01 | 164.02 | 156.30 | 163.26 | 163.26 | 34,938,158 |
| 07 Feb 2024 | 160.89 | 163.23 | 157.01 | 161.05 | 161.05 | 39,402,888 |
| 06 Feb 2024 | 160.62 | 163.52 | 158.18 | 160.84 | 160.84 | 42,740,622 |
| 05 Feb 2024 | 165.69 | 165.92 | 160.46 | 160.71 | 160.71 | 25,365,536 |
| 04 Feb 2024 | 165.28 | 171.70 | 163.83 | 165.71 | 165.71 | 83,817,017 |
| 03 Feb 2024 | 162.81 | 166.26 | 160.33 | 165.28 | 165.28 | 32,918,590 |
| 02 Feb 2024 | 163.77 | 164.90 | 158.48 | 162.79 | 162.79 | 46,005,753 |
| 01 Feb 2024 | 172.27 | 173.14 | 162.13 | 163.70 | 163.70 | 73,568,715 |
| 31 Jan 2024 | 174.07 | 176.28 | 169.84 | 172.37 | 172.37 | 109,636,791 |
| 30 Jan 2024 | 167.56 | 174.13 | 166.43 | 174.07 | 174.07 | 70,874,710 |
| 29 Jan 2024 | 172.84 | 175.43 | 165.34 | 167.51 | 167.51 | 153,064,496 |
| 28 Jan 2024 | 161.69 | 176.54 | 161.65 | 172.36 | 172.36 | 332,282,448 |
| 27 Jan 2024 | 152.64 | 161.48 | 149.69 | 161.44 | 161.44 | 72,270,555 |
| 26 Jan 2024 | 155.78 | 155.99 | 150.19 | 152.60 | 152.60 | 36,322,059 |
| 25 Jan 2024 | 158.02 | 158.02 | 151.04 | 155.82 | 155.82 | 46,699,855 |
| 24 Jan 2024 | 157.94 | 161.60 | 145.75 | 157.69 | 157.69 | 91,405,412 |
| 23 Jan 2024 | 170.66 | 170.66 | 157.82 | 157.94 | 157.94 | 76,953,514 |
| 22 Jan 2024 | 164.73 | 176.79 | 163.68 | 170.17 | 170.17 | 137,510,425 |
| 21 Jan 2024 | 169.86 | 170.07 | 161.69 | 164.70 | 164.70 | 40,795,095 |
| 20 Jan 2024 | 167.33 | 170.57 | 157.93 | 169.60 | 169.60 | 98,279,423 |
| 19 Jan 2024 | 178.03 | 180.18 | 164.93 | 167.33 | 167.33 | 121,768,820 |
| 18 Jan 2024 | 185.70 | 185.70 | 175.74 | 178.01 | 178.01 | 76,987,837 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.