Canada markets open in 55 minutes

Bitcoin Gold INR (BTG-INR)

CCC - CoinMarketCap. Currency in INR
Add to watchlist
3,069.63-90.60 (-2.87%)
As of 12:33PM UTC. Market open.
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20243,072.683,274.212,989.453,069.633,069.631,672,296,064
Apr 15, 20243,011.823,229.622,809.903,215.313,215.311,467,847,894
Apr 14, 20243,459.203,565.132,705.583,011.823,011.822,143,801,609
Apr 13, 20243,784.863,793.443,376.063,459.203,459.201,059,559,287
Apr 12, 20243,879.083,881.383,747.413,784.863,784.86635,992,651
Apr 11, 20243,945.753,952.073,693.783,879.083,879.081,116,643,771
Apr 10, 20244,130.194,138.363,896.503,945.753,945.751,536,131,959
Apr 09, 20244,089.304,140.983,958.784,130.194,130.192,488,944,846
Apr 08, 20244,163.534,175.244,027.034,089.304,089.301,639,448,764
Apr 07, 20243,979.444,163.883,979.444,163.534,163.533,126,210,657
Apr 06, 20244,023.614,158.783,859.523,979.443,979.443,095,985,710
Apr 05, 20243,842.334,059.913,749.884,023.614,023.612,881,279,225
Apr 04, 20243,834.073,895.173,628.053,842.333,842.332,431,409,882
Apr 03, 20244,136.944,141.873,704.093,834.073,834.072,918,525,180
Apr 02, 20244,340.694,385.484,006.994,136.944,136.943,607,972,405
Apr 01, 20244,211.234,345.294,086.634,340.694,340.692,579,613,457
Mar 31, 20244,340.604,414.184,186.824,211.234,211.233,094,697,545
Mar 30, 20244,168.124,449.964,113.634,340.604,340.608,831,383,685
Mar 29, 20244,182.914,201.323,991.264,168.124,168.123,778,701,022
Mar 28, 20244,064.264,184.063,750.324,182.914,182.915,719,087,569
Mar 27, 20244,067.804,190.833,994.934,064.264,064.264,121,706,314
Mar 26, 20244,042.774,125.233,934.844,067.804,067.803,738,954,325
Mar 25, 20243,874.854,058.523,795.454,042.774,042.774,032,946,184
Mar 24, 20243,737.364,061.793,623.793,874.853,874.853,877,192,664
Mar 23, 20243,743.633,881.333,540.053,737.363,737.362,641,067,895
Mar 22, 20243,803.194,010.943,688.433,743.633,743.634,669,276,234
Mar 21, 20243,444.553,857.943,131.603,803.193,803.195,299,139,498
Mar 20, 20243,824.713,896.123,266.833,444.553,444.553,776,444,405
Mar 19, 20244,078.904,079.553,714.673,824.713,824.711,974,043,915
Mar 18, 20243,931.794,108.263,660.194,078.904,078.904,538,329,002
Mar 17, 20244,053.184,377.063,667.853,931.793,931.799,415,442,477
Mar 16, 20244,302.544,447.683,672.094,053.184,053.187,001,234,501
Mar 15, 20244,434.424,513.374,067.414,302.544,302.545,207,113,237
Mar 14, 20244,450.374,486.184,327.994,434.424,434.423,454,511,653
Mar 13, 20244,587.054,587.054,335.684,450.374,450.373,713,127,341
Mar 12, 20244,482.044,668.684,072.264,587.054,587.0515,294,607,356
Mar 11, 20244,714.605,008.604,439.974,482.044,482.0419,634,709,864
Mar 10, 20245,011.535,779.104,404.194,714.604,714.6044,067,194,649
Mar 09, 20244,215.385,012.914,139.335,011.935,011.9320,265,117,282
Mar 08, 20243,567.324,453.113,363.864,215.384,215.3818,463,059,298
Mar 07, 20243,224.503,634.952,952.843,567.323,567.324,905,234,821
Mar 06, 20243,398.443,501.872,903.353,224.503,224.5010,120,827,990
Mar 05, 20243,167.033,448.403,098.423,381.413,381.4114,482,514,849
Mar 04, 20242,973.103,531.502,821.563,169.463,169.4628,810,738,684
Mar 03, 20242,412.953,090.142,402.642,979.162,979.1615,660,624,791
Mar 02, 20242,345.522,415.152,328.612,412.962,412.961,984,536,318
Mar 01, 20242,403.112,511.822,317.022,347.932,347.935,900,480,166
Feb 29, 20242,247.262,440.872,141.312,392.952,392.956,404,861,650
Feb 28, 20242,159.412,307.142,159.412,244.932,244.935,468,137,955
Feb 27, 20242,074.382,206.782,001.532,158.322,158.321,376,877,791
Feb 26, 20242,047.212,077.892,007.642,074.352,074.35460,491,039
Feb 25, 20242,016.962,048.861,987.412,043.962,043.96418,764,653
Feb 24, 20242,045.052,050.931,970.542,016.892,016.89419,446,683
Feb 23, 20242,060.492,069.022,000.622,044.582,044.58540,618,713
Feb 22, 20242,105.492,126.331,999.232,062.822,062.82709,237,837
Feb 21, 20242,134.972,149.802,074.272,105.452,105.45829,576,161
Feb 20, 20242,033.742,145.652,031.452,135.522,135.52826,374,239
Feb 19, 20242,111.832,131.072,035.722,111.522,111.52571,897,206
Feb 18, 20242,175.042,175.232,037.202,115.252,115.251,131,308,384
Feb 17, 20242,206.692,216.612,151.552,175.772,175.771,169,248,210
Feb 16, 20242,203.592,245.952,168.602,195.622,195.622,623,381,240
Feb 15, 20242,114.722,207.372,069.532,201.332,201.332,189,200,052
Feb 14, 20242,129.822,223.172,064.102,115.902,115.903,608,962,079
Feb 13, 20242,088.562,134.242,041.182,124.942,124.941,603,190,893
Feb 12, 20242,039.972,123.922,010.192,088.562,088.562,599,146,877
Feb 11, 20242,064.912,087.101,992.502,037.172,037.171,211,925,616
Feb 10, 20242,000.302,153.211,992.272,061.492,061.493,748,622,247
Feb 09, 20241,907.042,022.501,904.352,001.402,001.402,017,986,331
Feb 08, 20241,881.671,913.251,823.871,904.771,904.77407,629,284
Feb 07, 20241,876.901,905.911,834.861,882.101,882.10460,485,586
Feb 06, 20241,871.681,908.601,843.591,876.341,876.34498,608,440
Feb 05, 20241,912.331,914.931,869.861,872.761,872.76295,581,070
Feb 04, 20241,907.471,981.521,890.731,912.581,912.58967,377,044
Feb 03, 20241,901.701,918.731,870.361,907.501,907.50379,909,930
Feb 02, 20241,914.971,926.341,853.861,901.441,901.44537,356,093
Feb 01, 20242,015.372,025.371,896.991,914.101,914.10860,223,192
Jan 31, 20242,039.022,061.901,990.072,016.502,016.501,282,642,111
Jan 30, 20241,962.512,040.951,926.422,039.022,039.02830,229,789
Jan 29, 20242,024.262,054.591,936.481,961.951,961.951,792,743,206
Jan 28, 20241,893.522,067.411,893.052,018.612,018.613,891,636,181
Jan 27, 20241,789.031,891.081,754.781,890.641,890.64846,349,041
Jan 26, 20241,825.971,829.471,760.141,788.551,788.55425,707,756
Jan 25, 20241,854.911,854.911,773.151,826.521,826.52547,401,514
Jan 24, 20241,824.441,867.101,709.361,850.971,850.971,072,921,882
Jan 23, 20241,993.231,993.231,823.231,824.441,824.44888,899,994
Jan 22, 20241,924.342,065.181,912.091,987.511,987.511,606,095,578
Jan 21, 20241,984.331,986.811,888.851,924.011,924.01476,563,016
Jan 20, 20241,953.051,992.611,843.621,981.241,981.241,148,103,635
Jan 19, 20242,076.822,100.321,926.031,953.051,953.051,421,309,647
Jan 18, 20242,165.082,165.082,049.872,076.622,076.62898,123,166
Jan 17, 20242,204.122,230.951,984.012,162.622,162.622,365,849,580
Jan 16, 20242,214.622,294.902,154.312,203.222,203.222,660,738,195
Jan 15, 20242,396.412,426.962,177.662,210.562,210.563,934,729,064
Jan 14, 20242,467.092,532.322,144.992,390.722,390.726,943,305,312
Jan 13, 20242,389.412,649.732,123.072,454.572,454.5717,897,301,619
Jan 12, 20241,978.642,517.321,779.612,378.002,378.0018,821,920,597
Jan 11, 20241,771.022,008.031,654.311,969.041,969.045,804,103,065
Jan 10, 20241,545.421,846.751,527.671,768.421,768.423,891,507,327
Jan 09, 20241,499.191,588.691,408.341,543.531,543.532,098,882,239
Jan 08, 20241,527.841,562.671,455.761,499.361,499.36708,978,366
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...