Canada markets open in 7 hours 11 minutes

Bitcoin Gold CNY (BTG-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
268.22-2.40 (-0.89%)
As of 06:17AM UTC. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 2024270.33274.00265.71268.22268.22354,613,344
May 05, 2024248.98282.98246.32268.88268.88834,052,267
May 04, 2024211.82256.17210.27248.98248.98408,232,086
May 03, 2024213.41214.63201.29211.82211.8232,851,722
May 02, 2024220.39221.11197.02213.41213.4199,756,849
May 01, 2024240.47242.14218.17220.39220.3956,456,825
Apr 30, 2024244.70246.01232.74240.30240.3040,598,614
Apr 29, 2024248.92255.98232.63244.70244.7026,613,423
Apr 28, 2024248.57253.27240.16248.92248.9229,790,148
Apr 27, 2024249.53250.22231.13248.57248.5722,068,246
Apr 26, 2024255.19260.09243.25249.53249.5339,016,203
Apr 25, 2024267.93269.24253.70255.19255.1938,128,684
Apr 24, 2024273.50275.93263.55267.93267.9348,092,984
Apr 23, 2024261.29274.60252.00273.50273.5041,884,317
Apr 22, 2024272.91274.35256.88261.29261.2944,279,747
Apr 21, 2024258.45273.95255.71272.91272.9153,794,235
Apr 20, 2024260.85262.89234.94258.45258.45106,888,190
Apr 19, 2024254.67263.25246.44260.85260.8584,586,358
Apr 18, 2024268.00268.19229.10254.67254.6767,890,027
Apr 17, 2024266.42283.95258.49268.00268.00154,918,298
Apr 16, 2024278.29283.20263.39266.42266.4281,707,997
Apr 15, 2024260.67279.53243.20278.29278.29127,042,877
Apr 14, 2024299.41308.58234.17260.67260.67185,546,966
Apr 13, 2024328.62329.37292.22299.41299.4191,710,388
Apr 12, 2024336.34336.54325.32328.62328.6255,220,636
Apr 11, 2024342.86343.41320.45336.34336.3496,820,907
Apr 10, 2024358.64359.33338.73342.86342.86133,480,390
Apr 09, 2024348.14359.59343.78358.64358.64216,124,876
Apr 08, 2024361.51362.52349.65348.14348.14139,574,570
Apr 07, 2024345.54361.54345.54361.51361.51271,438,210
Apr 06, 2024348.70360.61334.87345.54345.54268,828,748
Apr 05, 2024333.45351.99325.17348.70348.70249,705,082
Apr 04, 2024332.73338.03314.76333.45333.45211,004,876
Apr 03, 2024358.61359.04321.34332.73332.73253,278,601
Apr 02, 2024375.95379.88347.37358.61358.61312,759,168
Apr 01, 2024364.68373.34353.89375.95375.95223,422,120
Mar 31, 2024375.91382.28362.56364.68364.68267,989,779
Mar 30, 2024361.24385.39356.52375.91375.91764,819,311
Mar 29, 2024362.64364.10346.05361.24361.24327,486,553
Mar 28, 2024352.06362.88325.23362.64362.64495,821,387
Mar 27, 2024351.55363.15346.18352.06352.06357,034,254
Mar 26, 2024347.48356.51340.13351.55351.55323,130,758
Mar 25, 2024335.07348.83328.20347.48347.48346,633,012
Mar 24, 2024323.20351.25313.38335.07335.07335,272,008
Mar 23, 2024323.87335.78306.43323.20323.20228,396,538
Mar 22, 2024329.63347.63319.11323.87323.87403,952,990
Mar 21, 2024298.68334.14271.43329.63329.63459,285,107
Mar 20, 2024332.09338.01283.24298.68298.68327,463,067
Mar 19, 2024350.97351.03322.37332.09332.09171,401,115
Mar 18, 2024341.33353.50317.75350.97350.97390,506,123
Mar 17, 2024351.87379.99318.42341.33341.33817,377,970
Mar 16, 2024373.04385.70318.88351.87351.87607,803,020
Mar 15, 2024384.78391.81352.90373.04373.04451,473,603
Mar 14, 2024385.86388.97375.51384.78384.78299,754,581
Mar 13, 2024398.12398.12376.00385.86385.86321,935,984
Mar 12, 2024386.77405.37353.63398.12398.121,327,466,093
Mar 11, 2024409.39434.92383.14386.77386.771,694,332,389
Mar 10, 2024435.20501.86382.43409.39409.393,826,521,614
Mar 09, 2024366.55435.32359.97435.23435.231,759,819,423
Mar 08, 2024310.00387.23292.52366.55366.551,605,481,535
Mar 07, 2024279.99315.93256.48310.00310.00426,258,929
Mar 06, 2024295.11304.11252.01279.99279.99878,802,736
Mar 05, 2024273.40299.46267.47293.63293.631,257,634,185
Mar 04, 2024258.26306.76245.09273.61273.612,487,125,364
Mar 03, 2024209.61268.42208.72258.78258.781,360,351,062
Mar 02, 2024203.35209.80201.87209.61209.61172,395,175
Mar 01, 2024208.60217.88200.87203.56203.56511,552,781
Feb 29, 2024195.03211.85185.94207.71207.71555,959,321
Feb 28, 2024187.58200.34187.58194.83194.83474,556,760
Feb 27, 2024178.97191.64173.80187.49187.49119,607,281
Feb 26, 2024177.72179.27174.28178.97178.9739,729,235
Feb 25, 2024175.10177.86172.53177.43177.4336,352,545
Feb 24, 2024177.53178.08171.04175.10175.1036,414,282
Feb 23, 2024178.60179.38173.40177.49177.4946,931,990
Feb 22, 2024182.70184.49173.31178.81178.8161,477,136
Feb 21, 2024185.11186.48180.01182.70182.7071,986,772
Feb 20, 2024174.39186.02176.02185.16185.1671,649,726
Feb 19, 2024181.11182.74174.56181.06181.0649,039,443
Feb 18, 2024186.53186.55174.71181.40181.4097,020,920
Feb 17, 2024189.17190.13184.48186.59186.59100,274,637
Feb 16, 2024190.51194.21185.93188.22188.22224,885,600
Feb 15, 2024183.04190.78178.96190.32190.32189,267,499
Feb 14, 2024184.60192.72178.62183.14183.14312,373,540
Feb 13, 2024179.68185.08176.84184.18184.18138,956,629
Feb 12, 2024175.02182.22172.46179.68179.68223,603,608
Feb 11, 2024177.17179.07170.94174.78174.78103,976,434
Feb 10, 2024171.53184.63170.91176.87176.87321,624,352
Feb 09, 2024163.45173.35163.16171.62171.62173,043,021
Feb 08, 2024161.01164.02156.30163.26163.2634,938,158
Feb 07, 2024160.89163.23157.01161.05161.0539,402,888
Feb 06, 2024160.62163.52158.18160.84160.8442,740,622
Feb 05, 2024165.69165.92160.46160.71160.7125,365,536
Feb 04, 2024165.28171.70163.83165.71165.7183,817,017
Feb 03, 2024162.81166.26160.33165.28165.2832,918,590
Feb 02, 2024163.77164.90158.48162.79162.7946,005,753
Feb 01, 2024172.27173.14162.13163.70163.7073,568,715
Jan 31, 2024174.07176.28169.84172.37172.37109,636,791
Jan 30, 2024167.56174.13166.43174.07174.0770,874,710
Jan 29, 2024172.84175.43165.34167.51167.51153,064,496
Jan 28, 2024161.69176.54161.65172.36172.36332,282,448
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...