Canada markets open in 3 hours 43 minutes

Bitcoin Gold USD (BTG-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
34.14-2.40 (-6.58%)
As of 09:45AM UTC. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202435.2435.8333.9134.1434.146,644,977
Apr 24, 202436.9837.1635.0135.2235.225,262,758
Apr 23, 202437.7638.0936.3736.9836.986,637,635
Apr 22, 202436.8037.9134.8037.7637.765,782,331
Apr 21, 202437.7037.9036.1836.8036.806,235,969
Apr 20, 202435.7037.8435.3237.7037.707,430,861
Apr 19, 202436.0436.3232.4435.7035.7014,763,970
Apr 18, 202435.1836.3734.0436.0436.0411,686,911
Apr 17, 202437.0337.0631.6535.1835.189,379,148
Apr 16, 202436.8139.2335.7137.0337.0321,405,833
Apr 15, 202438.4639.1236.3936.8136.8111,288,753
Apr 14, 202436.0238.6333.6138.4638.4617,555,603
Apr 13, 202441.3742.6432.3636.0236.0225,640,075
Apr 12, 202445.4145.5140.3841.3741.3712,672,432
Apr 11, 202446.5046.5344.9545.4145.417,630,427
Apr 10, 202447.4147.4944.3046.5046.5013,386,921
Apr 09, 202449.6049.6946.8347.4147.4118,457,678
Apr 08, 202449.0949.7347.5249.6049.6029,889,897
Apr 07, 202449.9850.1248.3549.0949.0919,681,953
Apr 06, 202447.7749.9947.7749.9849.9837,530,863
Apr 05, 202448.2049.8546.2947.7747.7737,168,005
Apr 04, 202446.0948.6544.9448.2048.2034,513,965
Apr 03, 202446.0046.7343.5246.0946.0929,162,849
Apr 02, 202449.6049.6544.4146.0046.0035,015,152
Apr 01, 202452.0652.6148.0449.6049.6043,254,342
Mar 31, 202450.5052.1249.0152.0652.0630,939,321
Mar 30, 202452.0652.9450.2150.5050.5037,114,100
Mar 29, 202449.9853.3849.3352.0652.06105,913,049
Mar 28, 202450.1850.3847.8949.9849.9845,311,180
Mar 27, 202448.7750.2145.0050.1850.1868,606,806
Mar 26, 202448.7650.3147.9548.7748.7749,459,633
Mar 25, 202448.3649.4547.1548.7648.7644,821,999
Mar 24, 202446.3548.5545.4048.3648.3648,239,168
Mar 23, 202444.7148.5943.3546.3546.3546,381,320
Mar 22, 202444.9946.6442.3944.7144.7131,594,049
Mar 21, 202445.7948.2944.3244.9944.9956,110,816
Mar 20, 202441.4946.4137.7045.7945.7963,802,890
Mar 19, 202446.1346.9639.3441.4941.4945,489,195
Mar 18, 202449.2149.2244.7846.1346.1323,810,671
Mar 17, 202447.4349.5644.1649.2149.2154,751,527
Mar 16, 202448.9052.8144.2547.4347.43113,589,401
Mar 15, 202451.8653.6244.3148.9048.9084,464,011
Mar 14, 202453.5354.4849.0751.8651.8662,762,199
Mar 13, 202453.7354.1652.2853.5353.5341,704,405
Mar 12, 202455.4155.4152.3653.7353.7344,825,395
Mar 11, 202454.1656.4349.2155.4155.41184,765,483
Mar 10, 202456.9760.5353.6554.1654.16237,261,014
Mar 09, 202460.5669.8453.2256.9756.97532,518,977
Mar 08, 202450.9660.5850.0460.5760.57244,888,734
Mar 07, 202443.0753.8440.6450.9650.96223,191,238
Mar 06, 202438.9043.8935.6343.0743.0759,228,130
Mar 05, 202440.9942.2435.0238.9038.90122,106,813
Mar 04, 202438.2341.5937.4040.7840.78174,673,841
Mar 03, 202435.8942.6334.0638.2638.26347,760,548
Mar 02, 202429.1337.3029.0035.9635.96189,032,164
Mar 01, 202428.2929.1528.0829.1329.1323,954,421
Feb 29, 202428.9830.2927.9528.3228.3271,163,650
Feb 28, 202427.0929.4325.8328.8628.8677,248,759
Feb 27, 202426.0627.8326.0627.0727.0765,925,311
Feb 26, 202425.0326.6324.1526.0526.0516,618,470
Feb 25, 202424.7025.0724.2225.0325.035,555,901
Feb 24, 202424.3424.7223.9824.6624.665,052,543
Feb 23, 202424.6824.7523.7624.3324.335,060,772
Feb 22, 202424.8424.9624.1224.6724.676,523,496
Feb 21, 202425.4125.6624.1124.8724.878,551,437
Feb 20, 202425.7225.9225.0125.4125.4110,010,955
Feb 19, 202424.5025.8424.4725.7225.729,953,839
Feb 18, 202425.4425.6724.5225.4425.446,889,159
Feb 17, 202426.2026.2024.5425.4825.4813,627,874
Feb 16, 202426.5826.7125.9226.2126.2114,084,901
Feb 15, 202426.5427.0626.1326.4526.4531,603,255
Feb 14, 202425.4626.5824.9026.5226.5226,371,027
Feb 13, 202425.6626.7924.8425.4725.4743,447,368
Feb 12, 202425.1625.7324.5825.6025.6019,317,776
Feb 11, 202424.5725.5824.2125.1625.1631,310,380
Feb 10, 202424.8725.1424.0024.5424.5414,598,921
Feb 09, 202424.1025.9324.0124.8324.8345,156,104
Feb 08, 202422.9824.3722.9524.1224.1224,318,140
Feb 07, 202422.6523.0621.9822.9522.954,911,874
Feb 06, 202422.6022.9522.0922.6622.665,543,300
Feb 05, 202422.5522.9822.2122.5922.596,004,043
Feb 04, 202423.0423.0722.5322.5622.563,561,275
Feb 03, 202422.9823.8722.7823.0423.0411,655,012
Feb 02, 202422.9323.1122.5322.9822.984,577,176
Feb 01, 202423.0623.2222.3222.9322.936,478,771
Jan 31, 202424.2524.3722.8423.0523.0510,357,415
Jan 30, 202424.5224.8123.9424.2624.2615,432,890
Jan 29, 202423.6124.5423.1724.5224.529,984,322
Jan 28, 202424.3524.7223.3023.6023.6021,568,526
Jan 27, 202422.7824.8722.7824.2924.2946,820,788
Jan 26, 202421.5222.7521.0922.7522.7510,182,537
Jan 25, 202421.9722.0121.1821.5121.515,119,821
Jan 24, 202422.2922.2921.3221.9821.986,586,814
Jan 23, 202421.9622.4720.5522.2422.2412,892,342
Jan 22, 202423.9823.9821.9421.9621.9610,697,348
Jan 21, 202423.1524.8523.0023.9123.9119,321,131
Jan 20, 202423.8723.9022.7223.1523.155,733,272
Jan 19, 202423.4823.9722.1923.8423.8413,812,213
Jan 18, 202424.9825.2823.1523.4823.4817,090,361
Jan 17, 202426.0626.0624.6424.9824.9810,803,339
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...