Canada markets closed

Bitcoin Gold KRW (BTG-KRW)

CCC - CoinMarketCap. Currency in KRW
Add to watchlist
48,718.66-2,227.12 (-4.37%)
As of 11:56PM UTC. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202450,679.0251,182.8948,289.4348,718.6648,718.667,240,624,640
Apr 23, 202450,594.3452,216.0548,061.7052,091.3252,091.327,977,449,134
Apr 22, 202451,815.4252,089.7149,724.7350,594.3450,594.348,574,021,969
Apr 21, 202449,066.9952,013.2348,546.5951,815.4251,815.4210,213,681,799
Apr 20, 202449,725.7050,115.4645,122.4749,066.9949,066.9920,293,002,945
Apr 19, 202448,552.5449,989.1146,771.7549,725.7049,725.7016,124,666,635
Apr 18, 202451,389.6751,427.7243,722.0548,552.5448,552.5412,942,930,036
Apr 17, 202451,102.7054,567.8649,941.8651,389.6851,389.6829,706,385,216
Apr 16, 202453,092.0554,147.4350,519.7751,102.7051,102.7015,672,684,395
Apr 15, 202449,731.4253,328.3846,397.3653,092.0553,092.0524,237,489,445
Apr 14, 202457,118.7558,867.7844,674.8649,731.4249,731.4235,398,687,393
Apr 13, 202462,148.5262,289.1455,745.7957,118.7557,118.7517,495,559,205
Apr 12, 202463,438.8263,476.3961,581.9362,148.5262,148.5210,443,198,725
Apr 11, 202464,011.7964,114.3160,366.6363,438.8263,438.8218,261,701,470
Apr 10, 202467,194.6067,322.9363,326.1464,011.7964,011.7924,920,625,306
Apr 09, 202466,337.9367,267.6264,335.5967,194.6067,194.6040,493,017,319
Apr 08, 202467,542.0667,732.0365,327.6266,337.9466,337.9426,595,631,818
Apr 07, 202464,555.6067,547.7464,555.6067,542.0667,542.0650,714,326,946
Apr 06, 202465,154.4167,409.8662,729.6464,555.6064,555.6050,224,008,778
Apr 05, 202462,005.1465,490.0060,555.1465,154.4165,154.4146,656,622,661
Apr 04, 202462,178.8163,169.6558,729.8362,005.1462,005.1439,236,622,974
Apr 03, 202467,248.0267,328.1660,007.8662,178.8162,178.8147,330,971,107
Apr 02, 202470,038.6070,813.1865,154.7767,248.0267,248.0258,649,426,849
Apr 01, 202467,994.1870,112.7765,982.3870,038.6070,038.6041,622,992,873
Mar 31, 202470,082.9371,271.0267,600.0367,994.1867,994.1849,966,712,238
Mar 30, 202467,498.9271,865.7166,516.5870,082.9370,082.93142,590,738,125
Mar 29, 202467,767.3567,927.4764,486.2367,498.9267,498.9261,192,615,457
Mar 28, 202465,552.3567,817.7160,747.1367,767.3567,767.3592,655,039,656
Mar 27, 202465,332.3867,483.3164,456.4665,552.3565,552.3566,478,942,270
Mar 26, 202465,013.9166,147.7563,318.4965,332.3865,332.3860,050,822,999
Mar 25, 202462,326.6065,267.3261,049.4565,013.9165,013.9164,856,004,742
Mar 24, 202460,115.1865,333.5558,288.4362,326.6062,326.6062,364,322,469
Mar 23, 202460,057.1462,082.0856,948.1360,115.1860,115.1842,481,358,070
Mar 22, 202460,928.1364,149.0359,158.1360,057.1460,057.1474,906,833,653
Mar 21, 202455,491.2061,750.6350,487.5460,928.1360,928.1384,893,763,055
Mar 20, 202461,639.8662,789.7252,672.8055,491.2055,491.2060,837,976,441
Mar 19, 202465,477.0365,487.3459,851.3161,639.8661,639.8631,814,164,266
Mar 18, 202463,102.9565,948.3258,744.0065,477.0365,477.0372,851,983,753
Mar 17, 202465,051.2770,249.3058,866.9163,102.9563,102.95151,112,523,568
Mar 16, 202468,587.9871,099.5558,973.1165,051.2765,051.27112,365,851,742
Mar 15, 202470,346.4371,752.4464,818.4568,587.9868,587.9883,007,939,275
Mar 14, 202470,496.0771,102.1168,552.9570,346.4370,346.4354,801,464,829
Mar 13, 202472,670.3872,670.3868,746.5170,496.0770,496.0758,817,761,042
Mar 12, 202471,333.8473,916.1364,807.1072,670.3872,670.38242,305,150,331
Mar 11, 202475,029.8679,708.5970,664.2671,333.8471,333.84312,495,991,068
Mar 10, 202479,755.2791,970.6670,089.8875,029.8675,029.86701,300,866,959
Mar 09, 202467,376.5279,777.1466,264.3979,761.5579,761.55322,506,218,795
Mar 08, 202457,205.5771,296.9654,126.5167,376.5267,376.52295,104,172,645
Mar 07, 202451,918.6458,401.1147,597.3457,205.5757,205.5778,660,371,869
Mar 06, 202454,512.4256,251.3346,783.4551,918.6451,918.64162,958,452,616
Mar 05, 202450,916.5555,361.3249,813.4054,239.1654,239.16232,305,549,186
Mar 04, 202447,797.8456,775.0445,361.4450,955.6250,955.62463,191,808,563
Mar 03, 202438,792.4649,679.3638,626.6147,895.2547,895.25251,771,938,766
Mar 02, 202437,791.2038,827.7737,488.8038,792.5138,792.5131,904,892,877
Mar 01, 202438,703.3940,358.8437,330.6437,830.0537,830.0595,069,011,086
Feb 29, 202436,048.4939,336.2934,516.7138,539.9038,539.90103,153,976,300
Feb 28, 202434,725.4637,061.6034,725.4636,011.2136,011.2187,715,019,251
Feb 27, 202433,312.4735,466.7032,136.5734,708.0034,708.0022,141,598,984
Feb 26, 202432,876.0433,368.7832,240.6133,311.9833,311.987,395,020,263
Feb 25, 202432,390.2732,902.5931,915.8432,823.8832,823.886,724,935,319
Feb 24, 202432,760.6232,860.3631,686.9432,389.2932,389.296,735,888,024
Feb 23, 202433,123.3233,060.0932,097.3932,753.0232,753.028,660,403,916
Feb 22, 202433,899.0934,243.6232,160.8933,160.7533,160.7511,401,316,543
Feb 21, 202434,332.3034,546.8133,422.0433,898.3333,898.3313,356,432,917
Feb 20, 202432,646.6234,501.0332,607.7434,341.0034,341.0013,288,836,381
Feb 19, 202433,899.9834,209.0332,678.3233,895.1433,895.149,180,372,737
Feb 18, 202434,914.6934,917.6532,701.9933,954.8633,954.8618,160,231,749
Feb 17, 202435,206.1235,604.6534,550.8134,926.3034,926.3018,769,257,575
Feb 16, 202435,272.0436,043.5634,727.9835,029.5535,029.5541,854,110,278
Feb 15, 202434,146.6535,320.5633,317.1435,235.8335,235.8335,041,685,014
Feb 14, 202434,116.8835,609.0433,297.4134,165.7134,165.7158,274,428,632
Feb 13, 202433,500.4434,190.5532,737.1734,038.7334,038.7325,681,041,479
Feb 12, 202432,720.5834,067.0732,242.8533,500.5133,500.5141,690,337,933
Feb 11, 202433,120.6833,476.5431,959.1132,675.6432,675.6419,438,974,034
Feb 10, 202432,125.6634,533.3831,996.7333,065.7933,065.7960,126,933,166
Feb 09, 202430,531.0732,416.9130,472.9832,143.3032,143.3032,409,743,379
Feb 08, 202430,064.8830,635.3029,192.4930,494.6930,494.696,526,017,188
Feb 07, 202430,150.2330,489.2929,330.8130,071.6930,071.697,357,515,043
Feb 06, 202430,192.3930,644.3529,712.5730,141.1230,141.128,009,551,311
Feb 05, 202430,848.7130,890.7230,163.0130,209.7730,209.774,768,056,810
Feb 04, 202430,770.3831,964.9230,500.3430,852.8230,852.8215,605,244,829
Feb 03, 202430,493.5330,879.6130,087.4330,770.8330,770.836,128,517,833
Feb 02, 202430,775.1430,910.8829,735.3630,489.5030,489.508,616,460,988
Feb 01, 202432,170.4232,407.9030,467.4230,761.0330,761.0313,824,471,204
Jan 31, 202432,706.2233,029.5331,869.7332,188.5532,188.5520,474,238,844
Jan 30, 202431,568.7132,737.3430,981.5532,706.2232,706.2213,317,044,703
Jan 29, 202432,570.8733,058.8531,150.0431,559.7031,559.7028,837,868,062
Jan 28, 202430,467.2333,265.2130,459.7032,479.9932,479.9962,617,419,078
Jan 27, 202428,751.3430,427.8828,223.3330,420.8530,420.8513,617,972,018
Jan 26, 202429,253.9329,385.8328,294.0728,743.5028,743.506,841,493,781
Jan 25, 202429,829.7129,829.7128,574.9729,262.6529,262.658,769,919,195
Jan 24, 202429,413.0030,031.5227,470.2929,766.3529,766.3517,254,211,861
Jan 23, 202432,026.0832,026.0829,389.2629,413.0029,413.0014,330,564,291
Jan 22, 202430,926.0533,189.4330,729.0531,934.1531,934.1525,805,815,148
Jan 21, 202431,890.1131,929.8730,355.6530,920.6230,920.627,658,819,653
Jan 20, 202431,430.9332,023.0829,666.6031,840.3531,840.3518,451,114,305
Jan 19, 202433,605.6434,049.3230,978.8531,430.9331,430.9322,873,483,283
Jan 18, 202434,887.7934,887.7933,253.0933,602.5133,602.5114,532,829,088
Jan 17, 202435,124.9535,552.4131,917.4134,848.1334,848.1338,123,009,404
Jan 16, 202435,090.3936,371.1134,373.1035,110.4835,110.4842,401,571,740
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...