Total Coins: 2938
Total Market Cap: $ 17,079,113,665,664
24H Trade Volume: $ 5,194,166,668
Bitcoin Gold (BTG)
BTG
$ 18.800 ( -2.19%)
Mkt. Cap.
$ 323.4 M
Vol. 24H
BTG 31,614.453 ($ 587.97 K)
Open 24h
$ 19.220
Low/High 24h
$ 17.530 - $ 19.480
Last trade
BTG 4.452 ($ 83.695) / Bitfinex

Historical data for Bitcoin Gold (BTG)

Currency in USD
Open/Close in UTC time
Date Open High Low Close Volume
2017-10-24 154.000 200.010 56.000 105.090 9,966,381.270
2017-10-25 105.130 137.200 85.900 112.630 6,859,586.110
2017-10-26 112.780 128.370 108.190 120.130 4,253,551.070
2017-10-27 120.130 122.560 105.340 107.800 3,098,190.320
2017-10-28 107.800 113.020 91.200 104.760 1,899,752.030
2017-10-29 104.760 127.810 103.860 125.250 3,742,990.720
2017-10-30 124.970 127.370 116.350 120.590 2,333,828.890
2017-10-31 120.170 157.640 119.360 151.650 10,131,104.740
2017-11-01 150.540 154.670 130.620 133.570 8,306,620.300
2017-11-02 134.810 139.690 113.770 121.940 5,180,451.270
2017-11-03 121.940 129.760 117.620 124.120 3,512,776.590
2017-11-04 124.120 140.790 121.080 138.930 4,236,872.560
2017-11-05 138.910 175.210 135.610 164.580 9,500,654.560
2017-11-06 164.580 168.850 143.230 145.550 5,679,325.130
2017-11-07 145.550 159.500 144.370 151.610 3,462,248.750
2017-11-08 151.830 158.050 128.610 134.390 6,950,027.980
2017-11-09 134.390 154.040 132.180 152.800 5,991,613.540
2017-11-10 153.040 199.890 150.190 197.270 15,093,246.050
2017-11-11 196.850 515.590 191.970 406.540 51,428,756.760
2017-11-12 406.540 451.200 244.470 260.180 40,342,383.380
2017-11-13 259.480 290.890 189.490 247.870 20,183,704.950
2017-11-14 248.100 248.520 153.660 164.150 16,284,010.950
2017-11-15 164.450 186.960 153.780 159.400 11,698,014.950
2017-11-16 158.810 186.830 139.990 143.160 11,765,137.120
2017-11-17 143.330 165.070 138.920 147.810 8,809,763.560
2017-11-18 147.810 161.630 144.210 152.700 8,164,884.150
2017-11-19 153.540 155.300 136.080 139.940 6,859,512.700
2017-11-20 139.940 196.840 90.930 188.950 14,665,000.510
2017-11-21 188.950 261.000 144.180 256.490 45,861,606.860
2017-11-22 256.260 260.590 222.020 238.250 22,539,221.200
2017-11-23 237.650 295.360 237.560 288.830 38,669,593.640
2017-11-24 288.460 411.150 279.690 393.060 98,236,923.080
2017-11-25 393.300 393.600 328.200 357.990 52,658,129.920
2017-11-26 357.850 366.190 330.590 366.190 15,711,525.970
2017-11-27 367.040 388.050 346.750 361.410 36,947,361.790
2017-11-28 361.440 361.690 322.620 328.580 24,647,938.740
2017-11-29 328.850 343.740 278.410 282.190 41,295,455.460
2017-11-30 282.190 304.250 256.630 287.880 21,835,201.700
2017-12-01 287.930 306.680 272.160 300.380 20,712,607.540
2017-12-02 300.440 303.920 281.690 286.300 12,771,434.530
2017-12-03 286.300 339.050 280.920 303.120 34,991,088.570
2017-12-04 303.120 323.800 293.770 311.470 17,849,416.130
2017-12-05 311.410 311.550 276.860 277.660 18,493,983.920
2017-12-06 277.660 292.990 241.290 251.060 24,717,522.000
2017-12-07 251.060 255.510 213.050 214.380 19,938,831.680
2017-12-08 214.740 247.570 208.980 239.450 22,750,424.710
2017-12-09 239.600 248.970 219.480 230.830 17,180,072.450
2017-12-10 230.720 238.340 189.560 222.140 20,927,253.880
2017-12-11 222.410 277.450 219.350 245.550 37,324,730.460
2017-12-12 245.060 286.960 243.190 270.220 24,690,342.980
2017-12-13 270.240 287.500 240.490 264.310 34,734,229.320
2017-12-14 264.330 341.920 262.270 305.620 45,433,654.180
2017-12-15 305.620 305.940 262.100 287.700 21,793,027.010
2017-12-16 287.700 302.710 279.810 285.790 15,170,410.770
2017-12-17 285.510 297.940 285.090 289.680 15,538,765.090
2017-12-18 289.680 324.050 268.780 310.850 37,876,297.530
2017-12-19 310.850 343.720 289.650 316.010 43,840,594.990
2017-12-20 316.010 421.130 294.800 388.390 89,375,166.740
2017-12-21 388.390 394.950 318.260 339.910 40,934,792.140
2017-12-22 339.910 348.370 195.790 254.250 36,982,650.540
2017-12-23 254.250 295.680 247.120 264.100 14,413,077.740
2017-12-24 264.100 274.690 216.740 256.000 18,346,457.700
2017-12-25 255.910 282.100 247.610 267.430 11,501,859.210
2017-12-26 267.430 279.910 256.490 274.360 12,851,160.010
2017-12-27 274.360 294.590 260.430 270.490 13,843,272.050
2017-12-28 270.500 271.210 225.660 246.850 9,789,826.510
2017-12-29 246.850 272.610 240.120 252.990 13,786,224.820
2017-12-30 253.000 255.250 207.910 216.910 14,630,453.920
2017-12-31 216.910 246.180 212.580 240.890 12,718,471.620
2018-01-01 240.890 260.280 230.030 233.890 15,539,212.800
2018-01-02 233.890 259.170 230.020 252.520 16,447,002.900
2018-01-03 252.520 258.710 239.170 244.940 15,323,547.680
2018-01-04 244.940 251.780 224.730 234.580 11,461,126.580
2018-01-05 234.650 263.690 229.010 233.090 22,571,261.300
2018-01-06 233.120 257.770 231.540 253.960 17,755,880.940
2018-01-07 253.960 272.420 240.290 249.910 23,160,440.100
2018-01-08 249.890 250.430 210.870 238.770 22,270,151.230
2018-01-09 239.090 254.550 225.570 239.840 20,842,302.020
2018-01-10 239.840 243.800 220.060 243.790 13,942,210.740
2018-01-11 243.970 245.670 201.690 208.990 13,220,416.070
2018-01-12 208.970 224.740 204.470 221.440 8,557,830.500
2018-01-13 221.440 354.850 218.780 327.970 89,417,358.240
2018-01-14 327.970 369.670 266.300 276.770 53,035,585.800
2018-01-15 276.760 338.350 259.880 268.490 53,531,322.040
2018-01-16 268.490 269.650 149.600 186.450 38,370,515.580
2018-01-17 186.450 206.700 144.870 186.040 22,569,543.510
2018-01-18 186.040 211.280 179.420 191.800 16,062,110.740
2018-01-19 191.690 241.350 189.660 218.270 21,761,432.620
2018-01-20 218.270 239.080 210.430 231.110 14,466,820.070
2018-01-21 231.200 232.060 188.540 197.220 16,499,829.350
2018-01-22 197.280 220.760 171.190 188.560 15,468,943.770
2018-01-23 188.560 198.750 170.950 184.830 8,734,051.820
2018-01-24 184.830 196.430 180.260 189.800 6,605,203.270
2018-01-25 189.800 193.390 181.500 185.770 4,066,361.150
2018-01-26 185.760 195.000 166.420 179.100 8,312,984.460
2018-01-27 179.100 189.510 174.590 189.510 5,221,701.170
2018-01-28 189.610 199.330 189.060 194.760 9,432,985.180
2018-01-29 194.760 197.070 181.100 183.790 5,791,046.710
2018-01-30 183.790 184.130 158.690 160.510 7,971,125.570
2018-01-31 160.510 162.470 151.140 158.110 6,858,196.590
2018-02-01 158.160 160.280 124.870 131.510 8,839,542.010
2018-02-02 131.450 131.450 99.910 122.710 9,616,341.770
2018-02-03 122.750 134.150 109.610 128.580 4,972,012.370
2018-02-04 128.710 133.490 105.380 109.790 6,178,658.250
2018-02-05 109.790 112.190 81.020 87.190 6,112,584.960
2018-02-06 87.180 99.080 72.610 96.900 7,168,976.640
2018-02-07 96.920 106.440 87.650 89.400 6,105,595.670
2018-02-08 89.400 117.130 89.290 111.160 7,287,518.070
2018-02-09 111.220 128.440 105.850 125.510 6,984,541.480
2018-02-10 125.510 130.520 111.420 117.110 6,727,671.800
2018-02-11 117.110 122.360 104.330 108.950 4,309,733.470
2018-02-12 108.950 119.740 108.770 117.450 3,538,086.670
2018-02-13 117.360 123.270 108.300 119.340 4,838,311.030
2018-02-14 119.390 130.150 118.780 129.220 6,105,533.370
2018-02-15 129.220 131.320 122.760 130.250 5,597,658.910
2018-02-16 130.260 143.910 128.480 139.750 6,928,838.170
2018-02-17 139.750 144.190 137.600 142.600 4,484,632.530
2018-02-18 142.640 147.690 125.180 128.610 6,202,358.680
2018-02-19 128.580 139.170 128.180 137.400 3,574,610.400
2018-02-20 137.420 141.700 127.810 128.720 4,774,325.000
2018-02-21 128.720 129.040 114.570 117.720 4,790,931.420
2018-02-22 117.650 124.450 107.530 116.230 4,657,282.420
2018-02-23 116.150 123.140 114.140 118.010 4,242,563.400
2018-02-24 118.010 121.280 109.500 112.630 3,331,175.430
2018-02-25 112.630 115.930 106.860 110.720 2,146,578.960
2018-02-26 110.720 117.910 108.330 115.730 3,063,649.600
2018-02-27 115.730 121.440 114.860 118.430 3,475,428.640
2018-02-28 118.460 120.220 109.220 109.690 4,014,758.370
2018-03-01 109.690 117.640 108.610 112.450 3,296,657.530
2018-03-02 112.450 114.080 108.570 110.150 3,633,067.790
2018-03-03 110.180 113.420 109.160 110.210 2,592,131.760
2018-03-04 110.210 111.050 105.790 110.870 2,550,440.960
2018-03-05 110.870 112.330 108.330 108.500 2,154,269.620
2018-03-06 108.500 108.570 98.690 101.150 3,294,838.680
2018-03-07 101.150 102.770 86.390 90.000 4,578,094.530
2018-03-08 90.000 92.360 83.240 85.550 2,394,540.800
2018-03-09 85.550 86.660 74.200 83.360 3,571,679.000
2018-03-10 83.200 86.620 77.120 78.180 2,580,571.040
2018-03-11 78.160 85.900 75.440 83.740 2,144,939.290
2018-03-12 83.740 85.230 76.610 79.410 2,265,425.460
2018-03-13 79.410 79.650 76.140 77.850 2,576,182.960
2018-03-14 77.850 80.620 63.720 66.550 4,733,472.660
2018-03-15 66.550 67.070 59.870 64.000 5,509,484.930
2018-03-16 64.000 67.870 58.500 61.550 5,958,453.990
2018-03-17 61.540 65.790 57.180 58.210 2,936,938.200
2018-03-18 58.290 58.290 47.960 57.190 4,536,903.370
2018-03-19 57.180 68.730 55.650 67.370 5,210,955.370
2018-03-20 67.370 68.860 60.200 64.580 7,197,767.660
2018-03-21 64.580 68.680 61.220 63.430 4,605,251.400
2018-03-22 63.420 66.050 56.830 59.790 3,892,151.160
2018-03-23 59.790 60.460 55.660 58.600 3,901,816.520
2018-03-24 58.630 64.330 57.470 59.580 2,866,237.290
2018-03-25 59.580 62.420 57.480 60.060 2,350,980.440
2018-03-26 60.080 61.410 51.850 55.650 4,328,912.620
2018-03-27 55.640 56.180 51.590 51.980 2,958,372.930
2018-03-28 51.980 55.780 51.520 52.690 3,290,269.130
2018-03-29 52.690 52.880 44.260 45.140 4,102,911.730
2018-03-30 45.140 46.650 42.060 43.580 2,315,585.390
2018-03-31 43.580 45.990 43.210 43.630 1,262,082.370
2018-04-01 43.630 45.250 38.410 40.920 1,812,557.540
2018-04-02 40.920 43.050 40.490 42.320 1,189,549.840
2018-04-03 42.320 48.630 41.910 46.410 2,668,827.810
2018-04-04 46.410 46.550 40.870 41.760 1,818,276.580
2018-04-05 41.760 44.510 39.460 41.340 2,201,743.870
2018-04-06 41.340 41.840 38.630 39.390 1,184,728.460
2018-04-07 39.390 41.850 39.390 40.960 1,061,346.880
2018-04-08 40.960 42.450 40.960 42.110 667,561.650
2018-04-09 42.110 43.830 39.930 40.790 1,265,825.210
2018-04-10 40.790 41.530 39.910 40.900 941,900.210
2018-04-11 40.830 42.820 40.430 42.310 2,379,747.260
2018-04-12 42.310 47.000 40.150 46.790 6,540,215.530
2018-04-13 46.790 48.880 44.820 45.210 3,940,591.230
2018-04-14 45.210 47.360 44.630 45.880 1,619,613.090
2018-04-15 45.880 50.050 45.880 49.530 2,515,021.900
2018-04-16 49.580 55.060 49.090 53.270 6,090,848.210
2018-04-17 53.270 53.390 50.710 50.870 3,491,141.510
2018-04-18 50.870 56.330 50.810 55.510 3,327,029.180
2018-04-19 55.540 60.480 54.750 59.690 4,805,071.320
2018-04-20 59.680 71.950 57.530 69.670 9,451,600.280
2018-04-21 69.670 70.460 60.110 66.630 8,218,379.100
2018-04-22 66.630 69.180 64.310 65.730 4,513,233.710
2018-04-23 65.730 79.080 64.860 77.780 12,971,614.530
2018-04-24 77.730 90.240 76.910 83.630 19,023,414.820
2018-04-25 83.630 84.660 67.180 70.980 16,983,128.490
2018-04-26 70.980 79.280 68.450 78.890 8,940,913.490
2018-04-27 78.760 78.830 72.350 72.900 5,866,410.570
2018-04-28 72.880 77.920 72.580 77.100 5,250,445.800
2018-04-29 77.100 82.150 73.500 78.410 8,214,646.140
2018-04-30 78.510 79.170 72.500 72.760 4,708,031.730
2018-05-01 72.770 72.990 68.280 71.410 4,220,218.460
2018-05-02 71.410 77.380 70.300 75.890 4,791,245.690
2018-05-03 75.890 77.730 73.270 76.830 6,045,860.810
2018-05-04 76.860 77.160 73.380 75.110 4,155,866.140
2018-05-05 75.110 82.220 74.790 80.480 8,751,108.760
2018-05-06 80.480 84.400 74.030 77.410 9,593,318.670
2018-05-07 77.410 77.640 70.600 72.900 4,473,240.530
2018-05-08 72.920 75.380 69.540 71.270 4,401,909.220
2018-05-09 71.270 71.310 65.890 69.810 3,898,490.850
2018-05-10 69.810 70.520 64.200 64.200 3,356,756.120
2018-05-11 64.200 65.040 54.720 56.410 6,706,110.100
2018-05-12 56.410 58.690 52.560 56.350 3,811,158.010
2018-05-13 56.420 59.890 55.040 58.990 2,079,779.720
2018-05-14 59.000 61.970 54.810 57.740 4,074,467.070
2018-05-15 57.740 64.640 56.680 57.680 5,622,088.470
2018-05-16 57.680 59.920 54.130 59.700 3,039,114.050
2018-05-17 59.700 59.700 52.090 52.810 3,981,631.920
2018-05-18 52.810 54.640 51.810 54.480 2,317,079.990
2018-05-19 54.480 54.650 51.850 53.020 1,947,298.230
2018-05-20 53.020 56.760 52.800 55.980 2,210,503.170
2018-05-21 55.980 56.170 52.930 53.590 2,344,531.600
2018-05-22 53.590 53.670 50.220 50.230 2,016,566.910
2018-05-23 50.230 50.420 44.340 44.900 4,006,715.950
2018-05-24 44.920 47.470 43.720 46.910 2,549,291.020
2018-05-25 46.910 47.230 44.270 45.120 1,660,145.030
2018-05-26 45.140 46.070 44.350 44.450 1,377,143.240
2018-05-27 44.450 44.550 43.760 44.380 1,298,966.100
2018-05-28 44.380 44.760 40.160 40.250 2,244,344.090
2018-05-29 40.220 44.040 40.010 43.140 2,897,164.060
2018-05-30 43.140 44.920 41.180 42.050 1,873,856.930
2018-05-31 42.050 45.680 41.270 44.480 3,026,879.410
2018-06-01 44.490 44.800 42.620 43.850 1,758,626.460
2018-06-02 43.850 45.940 43.270 45.430 1,370,809.180
2018-06-03 45.440 47.940 44.890 46.850 2,112,345.620
2018-06-04 46.850 47.500 43.260 44.170 2,534,382.950
2018-06-05 44.170 46.260 43.540 45.700 1,928,559.850
2018-06-06 45.700 45.850 44.140 44.940 2,012,490.250
2018-06-07 44.970 45.890 44.790 45.010 1,689,008.710
2018-06-08 45.010 45.070 43.290 43.680 1,849,262.190
2018-06-09 43.680 44.130 43.250 43.350 1,421,236.890
2018-06-10 43.350 43.390 35.150 36.050 5,086,281.360
2018-06-11 36.050 37.230 35.070 37.090 1,343,700.180
2018-06-12 37.090 38.350 33.730 34.580 2,266,566.580
2018-06-13 34.580 34.840 30.700 32.500 1,360,074.690
2018-06-14 32.500 35.170 31.550 34.170 1,791,073.720
2018-06-15 34.170 34.530 31.970 32.140 1,280,607.570
2018-06-16 32.150 33.780 31.190 32.440 902,584.220
2018-06-17 32.440 33.850 31.570 31.700 693,106.930
2018-06-18 31.700 33.400 30.000 31.910 1,689,296.110
2018-06-19 31.910 33.610 31.640 33.010 1,330,304.810
2018-06-20 33.010 33.320 31.000 31.540 1,450,152.940
2018-06-21 31.540 32.670 30.790 31.640 1,124,892.970
2018-06-22 31.640 31.940 24.510 25.860 2,155,707.290
2018-06-23 25.860 26.750 24.350 25.580 1,192,578.870
2018-06-24 25.580 25.790 22.000 23.820 1,815,696.260
2018-06-25 23.820 25.660 23.690 25.620 798,038.330
2018-06-26 25.620 26.210 24.140 24.200 978,361.760
2018-06-27 24.200 24.920 23.470 24.790 543,528.490
2018-06-28 24.790 28.230 23.120 23.330 826,724.580
2018-06-29 23.330 24.680 22.940 24.270 773,348.670
2018-06-30 24.270 26.370 24.240 26.150 1,169,076.060
2018-07-01 26.150 26.800 25.480 26.580 594,466.100
2018-07-02 26.580 30.440 26.190 29.200 1,767,947.920
2018-07-03 29.200 31.250 28.210 28.830 1,568,654.730
2018-07-04 28.830 30.730 27.670 29.750 1,116,950.430
2018-07-05 29.750 30.320 27.860 28.630 1,055,115.400
2018-07-06 28.630 29.990 27.050 29.920 1,050,630.630
2018-07-07 29.920 31.630 28.110 30.910 1,567,190.210
2018-07-08 30.910 31.380 30.000 30.290 904,288.050
2018-07-09 30.290 30.850 29.130 29.260 946,455.490
2018-07-10 29.260 29.390 27.080 27.410 1,193,857.240
2018-07-11 27.410 27.910 26.620 27.200 687,807.200
2018-07-12 27.200 27.390 25.000 25.950 713,954.320
2018-07-13 25.940 29.010 25.940 27.130 1,224,590.210
2018-07-14 27.130 27.590 26.570 27.590 378,708.130
2018-07-15 27.590 29.370 27.110 28.330 813,497.480
2018-07-16 28.330 30.010 28.090 29.910 802,592.670
2018-07-17 29.910 33.200 28.800 31.550 1,999,951.920
2018-07-18 31.550 33.230 30.550 31.390 2,036,390.540
2018-07-19 31.390 32.340 30.480 30.860 976,296.910
2018-07-20 30.860 30.870 27.630 27.760 1,485,263.240
2018-07-21 27.760 29.400 27.410 28.930 575,597.320
2018-07-22 28.930 30.440 28.170 28.480 784,486.290
2018-07-23 28.480 32.890 28.480 30.710 2,335,281.490
2018-07-24 30.710 32.880 29.350 32.040 2,615,874.090
2018-07-25 32.040 32.290 29.780 30.670 1,282,163.110
2018-07-26 30.670 31.600 29.290 29.840 1,435,391.720
2018-07-27 29.840 30.340 28.510 29.350 1,273,967.370
2018-07-28 29.350 29.650 28.510 28.960 591,877.890
2018-07-29 28.960 29.670 28.660 29.390 463,412.350
2018-07-30 29.390 29.610 27.520 28.580 776,916.360
2018-07-31 28.580 28.590 25.690 26.370 958,045.570
2018-08-01 26.370 26.380 24.860 25.680 664,829.810
2018-08-02 25.680 26.190 23.910 24.160 698,954.190
2018-08-03 24.160 24.790 22.290 24.120 1,450,453.740
2018-08-04 24.120 24.860 23.060 23.410 487,802.950
2018-08-05 23.410 25.480 23.220 25.310 562,161.220
2018-08-06 25.310 26.950 24.170 25.680 1,506,665.750
2018-08-07 25.680 26.080 22.920 23.330 975,827.080
2018-08-08 23.330 23.370 20.230 21.230 1,170,947.740
2018-08-09 21.230 22.710 21.180 22.210 618,588.070
2018-08-10 22.210 22.680 20.560 20.820 746,666.550
2018-08-11 20.820 20.930 19.270 19.270 347,456.210
2018-08-12 19.270 19.270 19.270 19.270 0.000
2018-08-13 19.810 20.040 17.370 17.760 697,308.210
2018-08-14 17.760 17.820 13.400 15.710 1,331,493.640
2018-08-15 15.710 17.780 15.710 16.420 864,267.980
2018-08-16 16.420 17.510 16.030 17.010 463,782.640
2018-08-17 17.010 21.700 16.890 20.640 1,091,816.680
2018-08-18 20.640 20.840 17.630 18.770 717,218.650
2018-08-19 18.770 21.020 17.880 19.710 655,303.150
2018-08-20 19.710 20.130 17.590 17.830 529,098.310
2018-08-21 17.830 18.990 17.690 18.780 249,505.390