Australia markets closed

Bitcoin Gold USD (BTG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
35.74+0.16 (+0.44%)
As of 10:15PM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202436.0336.0332.7735.7435.7414,973,503
18 Apr 202435.1836.3734.0436.0436.0411,686,911
17 Apr 202437.0337.0631.6535.1835.189,379,148
16 Apr 202436.8139.2335.7137.0337.0321,405,833
15 Apr 202438.4639.1236.3936.8136.8111,288,753
14 Apr 202436.0238.6333.6138.4638.4617,555,603
13 Apr 202441.3742.6432.3636.0236.0225,640,075
12 Apr 202445.4145.5140.3841.3741.3712,672,432
11 Apr 202446.5046.5344.9545.4145.417,630,427
10 Apr 202447.4147.4944.3046.5046.5013,386,921
09 Apr 202449.6049.6946.8347.4147.4118,457,678
08 Apr 202449.0949.7347.5249.6049.6029,889,897
07 Apr 202449.9850.1248.3549.0949.0919,681,953
06 Apr 202447.7749.9947.7749.9849.9837,530,863
05 Apr 202448.2049.8546.2947.7747.7737,168,005
04 Apr 202446.0948.6544.9448.2048.2034,513,965
03 Apr 202446.0046.7343.5246.0946.0929,162,849
02 Apr 202449.6049.6544.4146.0046.0035,015,152
01 Apr 202452.0652.6148.0449.6049.6043,254,342
31 Mar 202450.5052.1249.0152.0652.0630,939,321
30 Mar 202452.0652.9450.2150.5050.5037,114,100
29 Mar 202449.9853.3849.3352.0652.06105,913,049
28 Mar 202450.1850.3847.8949.9849.9845,311,180
27 Mar 202448.7750.2145.0050.1850.1868,606,806
26 Mar 202448.7650.3147.9548.7748.7749,459,633
25 Mar 202448.3649.4547.1548.7648.7644,821,999
24 Mar 202446.3548.5545.4048.3648.3648,239,168
23 Mar 202444.7148.5943.3546.3546.3546,381,320
22 Mar 202444.9946.6442.3944.7144.7131,594,049
21 Mar 202445.7948.2944.3244.9944.9956,110,816
20 Mar 202441.4946.4137.7045.7945.7963,802,890
19 Mar 202446.1346.9639.3441.4941.4945,489,195
18 Mar 202449.2149.2244.7846.1346.1323,810,671
17 Mar 202447.4349.5644.1649.2149.2154,751,527
16 Mar 202448.9052.8144.2547.4347.43113,589,401
15 Mar 202451.8653.6244.3148.9048.9084,464,011
14 Mar 202453.5354.4849.0751.8651.8662,762,199
13 Mar 202453.7354.1652.2853.5353.5341,704,405
12 Mar 202455.4155.4152.3653.7353.7344,825,395
11 Mar 202454.1656.4349.2155.4155.41184,765,483
10 Mar 202456.9760.5353.6554.1654.16237,261,014
09 Mar 202460.5669.8453.2256.9756.97532,518,977
08 Mar 202450.9660.5850.0460.5760.57244,888,734
07 Mar 202443.0753.8440.6450.9650.96223,191,238
06 Mar 202438.9043.8935.6343.0743.0759,228,130
05 Mar 202440.9942.2435.0238.9038.90122,106,813
04 Mar 202438.2341.5937.4040.7840.78174,673,841
03 Mar 202435.8942.6334.0638.2638.26347,760,548
02 Mar 202429.1337.3029.0035.9635.96189,032,164
01 Mar 202428.2929.1528.0829.1329.1323,954,421
29 Feb 202428.9830.2927.9528.3228.3271,163,650
28 Feb 202427.0929.4325.8328.8628.8677,248,759
27 Feb 202426.0627.8326.0627.0727.0765,925,311
26 Feb 202425.0326.6324.1526.0526.0516,618,470
25 Feb 202424.7025.0724.2225.0325.035,555,901
24 Feb 202424.3424.7223.9824.6624.665,052,543
23 Feb 202424.6824.7523.7624.3324.335,060,772
22 Feb 202424.8424.9624.1224.6724.676,523,496
21 Feb 202425.4125.6624.1124.8724.878,551,437
20 Feb 202425.7225.9225.0125.4125.4110,010,955
19 Feb 202424.5025.8424.4725.7225.729,953,839
18 Feb 202425.4425.6724.5225.4425.446,889,159
17 Feb 202426.2026.2024.5425.4825.4813,627,874
16 Feb 202426.5826.7125.9226.2126.2114,084,901
15 Feb 202426.5427.0626.1326.4526.4531,603,255
14 Feb 202425.4626.5824.9026.5226.5226,371,027
13 Feb 202425.6626.7924.8425.4725.4743,447,368
12 Feb 202425.1625.7324.5825.6025.6019,317,776
11 Feb 202424.5725.5824.2125.1625.1631,310,380
10 Feb 202424.8725.1424.0024.5424.5414,598,921
09 Feb 202424.1025.9324.0124.8324.8345,156,104
08 Feb 202422.9824.3722.9524.1224.1224,318,140
07 Feb 202422.6523.0621.9822.9522.954,911,874
06 Feb 202422.6022.9522.0922.6622.665,543,300
05 Feb 202422.5522.9822.2122.5922.596,004,043
04 Feb 202423.0423.0722.5322.5622.563,561,275
03 Feb 202422.9823.8722.7823.0423.0411,655,012
02 Feb 202422.9323.1122.5322.9822.984,577,176
01 Feb 202423.0623.2222.3222.9322.936,478,771
31 Jan 202424.2524.3722.8423.0523.0510,357,415
30 Jan 202424.5224.8123.9424.2624.2615,432,890
29 Jan 202423.6124.5423.1724.5224.529,984,322
28 Jan 202424.3524.7223.3023.6023.6021,568,526
27 Jan 202422.7824.8722.7824.2924.2946,820,788
26 Jan 202421.5222.7521.0922.7522.7510,182,537
25 Jan 202421.9722.0121.1821.5121.515,119,821
24 Jan 202422.2922.2921.3221.9821.986,586,814
23 Jan 202421.9622.4720.5522.2422.2412,892,342
22 Jan 202423.9823.9821.9421.9621.9610,697,348
21 Jan 202423.1524.8523.0023.9123.9119,321,131
20 Jan 202423.8723.9022.7223.1523.155,733,272
19 Jan 202423.4823.9722.1923.8423.8413,812,213
18 Jan 202424.9825.2823.1523.4823.4817,090,361
17 Jan 202426.0626.0624.6424.9824.9810,803,339
16 Jan 202426.6026.9223.8726.0326.0328,473,529
15 Jan 202426.7227.6926.0026.5926.5932,111,385
14 Jan 202428.9129.2826.2826.6726.6747,478,130
13 Jan 202429.7730.5525.8828.8528.8583,775,958
12 Jan 202428.7631.9025.6329.6229.62215,943,779
11 Jan 202423.8430.3121.4328.6328.63226,568,561
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...