Bitcoin Gold Bitcoin Gold

44.37 USD (0.26%)
0.00602734 BTC (-0.60%)

Market Cap

755,737,773 USD
102,653 BTC

Volume (24h)

10,378,600 USD
1,410 BTC

Circulating Supply

17,031,286 BTG

Total Supply

17,131,286 BTG

Max Supply

21,000,000 BTG

Historical data for Bitcoin Gold

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 27, 2018 44.46 44.52 43.95 44.33 10,054,500 757,122,000
May 26, 2018 45.24 46.00 44.40 44.44 10,607,800 770,344,000
May 25, 2018 46.99 47.26 44.63 45.23 10,904,200 799,961,000
May 24, 2018 45.35 47.62 44.33 47.05 15,457,600 771,994,000
May 23, 2018 50.61 50.61 44.69 45.38 16,724,500 861,441,000
May 22, 2018 53.92 53.95 50.64 50.64 11,871,600 917,701,000
May 21, 2018 56.04 56.08 53.42 53.87 12,601,400 953,561,000
May 20, 2018 53.17 56.57 53.07 55.91 14,230,500 904,692,000
May 19, 2018 54.24 54.29 52.00 53.13 13,166,900 922,708,000
May 18, 2018 53.26 54.23 51.95 54.21 20,822,400 905,939,000
May 17, 2018 59.80 59.80 52.79 53.27 21,261,100 1,017,120,000
May 16, 2018 58.33 60.35 54.90 60.35 21,224,900 992,018,000
May 15, 2018 58.44 64.87 57.54 58.42 34,357,600 993,728,000
May 14, 2018 59.79 60.27 55.91 58.49 22,368,900 1,016,650,000
May 13, 2018 57.37 60.35 56.00 59.81 16,482,100 975,324,000
May 12, 2018 56.84 59.24 53.50 57.09 22,741,400 966,277,000
May 11, 2018 64.65 65.40 55.32 56.90 34,785,000 1,098,790,000
May 10, 2018 70.37 70.96 64.75 64.75 21,005,700 1,195,940,000
May 09, 2018 71.62 71.62 66.40 70.05 24,826,900 1,217,010,000
May 08, 2018 73.77 75.38 70.17 71.70 24,173,700 1,253,340,000
May 07, 2018 77.72 77.85 71.62 73.37 26,749,600 1,320,350,000
May 06, 2018 80.53 83.80 75.05 77.79 67,628,600 1,367,950,000
May 05, 2018 74.99 81.58 74.99 80.42 61,619,100 1,273,600,000
May 04, 2018 76.92 77.21 73.90 75.06 26,634,700 1,306,330,000
May 03, 2018 76.01 77.48 73.90 76.94 38,523,900 1,290,690,000
May 02, 2018 71.65 76.36 70.74 75.82 33,903,200 1,216,440,000
May 01, 2018 73.28 73.43 69.17 71.70 20,320,400 1,244,080,000
Apr 30, 2018 78.67 79.03 73.03 73.25 24,958,700 1,335,350,000
Apr 29, 2018 77.84 81.24 74.11 78.32 47,669,300 1,321,080,000
Apr 28, 2018 73.40 77.72 73.11 77.14 24,300,200 1,245,570,000
* Earliest data in range (UTC time)
** Latest data in range (UTC time)