UK markets open in 1 hour 6 minutes

Bitcoin Gold CNY (BTG-CNY)

CCC - CoinMarketCap. Currency in CNY
Add to watchlist
146.50+2.68 (+1.86%)
As of 05:53AM UTC. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022147.75147.75146.12146.50146.5037,908,636
04 Oct 2022144.29148.27143.02147.78147.7835,135,956
03 Oct 2022141.54144.52141.12144.29144.2917,132,187
02 Oct 2022144.95145.30141.38141.54141.5421,408,376
01 Oct 2022145.80146.66144.74144.94144.9420,244,657
30 Sept 2022146.70149.66145.30145.80145.8040,285,338
29 Sept 2022149.64149.94144.74146.69146.6930,107,242
28 Sept 2022149.91150.81147.28149.66149.6634,890,497
27 Sept 2022150.84157.35148.89149.93149.9375,375,630
26 Sept 2022147.33154.74144.74150.73150.73114,792,882
25 Sept 2022148.76150.76147.33147.34147.3419,325,660
24 Sept 2022150.48151.05148.58148.77148.7727,322,503
23 Sept 2022150.45152.37145.87150.49150.4942,706,463
22 Sept 2022144.39151.02143.15150.45150.4537,836,912
21 Sept 2022147.36152.64142.89144.54144.5446,343,689
20 Sept 2022152.65152.75145.44147.34147.3445,296,941
19 Sept 2022149.93152.50142.88152.63152.6360,088,660
18 Sept 2022162.15162.20149.34149.90149.9035,237,037
17 Sept 2022159.43162.30159.43162.17162.1725,569,754
16 Sept 2022163.78164.48157.63159.45159.4538,394,603
15 Sept 2022171.69171.69163.31163.77163.7768,281,115
14 Sept 2022163.03171.74161.96171.74171.74106,493,877
13 Sept 2022179.26179.43161.96165.44165.44103,679,986
12 Sept 2022178.58182.34176.21179.26179.26142,500,820
11 Sept 2022182.11183.15176.90178.62178.6295,410,759
10 Sept 2022180.59189.52177.83182.05182.05301,921,977
09 Sept 2022165.90188.35164.25180.56180.56570,198,855
08 Sept 2022164.34166.20160.60165.90165.9097,598,715
07 Sept 2022157.94165.21154.38164.34164.34102,645,956
06 Sept 2022172.78182.34157.90157.92157.92342,717,710
05 Sept 2022156.37172.82151.81172.82172.82215,312,522
04 Sept 2022154.63156.38154.14156.37156.3742,135,702
03 Sept 2022155.68156.03153.67154.63154.6323,735,288
02 Sept 2022157.94159.07155.28155.68155.6841,443,526
01 Sept 2022157.66158.79154.02157.96157.9644,372,497
31 Aug 2022157.14160.28157.14157.61157.6151,691,153
30 Aug 2022160.81163.28155.17157.15157.1570,939,639
29 Aug 2022153.78160.74153.67160.76160.76149,522,163
28 Aug 2022159.95165.78153.81153.81153.8187,710,723
27 Aug 2022163.76164.17158.10159.95159.9552,980,954
26 Aug 2022178.66180.14163.62163.76163.76114,849,948
25 Aug 2022175.89180.56175.82178.81178.8197,970,945
24 Aug 2022172.20180.13171.95175.89175.89198,110,733
23 Aug 2022167.88173.51164.22172.21172.21154,312,268
22 Aug 2022169.53170.67160.66167.87167.87119,605,156
21 Aug 2022166.57170.61164.81169.55169.5566,214,118
20 Aug 2022162.18171.56162.18166.58166.58118,551,367
19 Aug 2022192.33192.33162.11162.20162.20162,905,946
18 Aug 2022194.58197.13192.02192.32192.3250,779,166
17 Aug 2022198.18205.40192.40194.55194.55143,258,262
16 Aug 2022201.63206.45197.32198.17198.17140,824,522
15 Aug 2022205.61211.95199.23201.67201.67144,630,578
14 Aug 2022212.37213.41205.22205.61205.61166,723,514
13 Aug 2022211.48215.52211.35212.36212.36257,045,733
12 Aug 2022206.07216.13205.53211.45211.45517,940,884
11 Aug 2022197.81219.19196.98206.16206.16647,111,616
10 Aug 2022189.27201.39187.60197.84197.84591,555,640
09 Aug 2022197.06197.39186.66189.27189.2779,268,812
08 Aug 2022195.12202.86192.92197.05197.05140,927,193
07 Aug 2022195.47196.66193.16195.12195.1265,379,189
06 Aug 2022199.37200.85195.44195.44195.44109,824,569
05 Aug 2022192.40201.70191.09199.40199.40168,003,937
04 Aug 2022198.77202.61189.50192.42192.42139,676,184
03 Aug 2022202.30208.34196.68198.76198.76294,655,365
02 Aug 2022198.11206.65180.94202.25202.25533,511,947
01 Aug 2022207.07207.17194.21198.22198.22341,460,297
31 Jul 2022223.17231.80207.14207.14207.14507,663,848
30 Jul 2022237.15243.81222.55223.17223.17947,730,511
29 Jul 2022190.75243.88190.73237.48237.482,344,811,516
28 Jul 2022168.87194.53168.87190.75190.751,381,731,547
27 Jul 2022140.31170.24136.56168.93168.93525,859,213
26 Jul 2022135.25142.40134.04140.32140.32287,152,141
25 Jul 2022151.15152.57135.09135.09135.09130,858,502
24 Jul 2022154.85156.04148.83151.18151.18179,848,228
23 Jul 2022157.33166.68150.53154.84154.84714,923,898
22 Jul 2022129.10164.77129.10157.72157.721,552,637,116
21 Jul 2022125.40128.96120.69128.96128.96104,193,281
20 Jul 2022134.84135.31124.79125.46125.46120,738,112
19 Jul 2022132.82136.80126.89134.82134.82271,577,507
18 Jul 2022119.11133.40119.10132.88132.88394,475,962
17 Jul 2022115.97127.24113.22119.14119.14401,133,470
16 Jul 2022107.08117.97105.12115.96115.96138,890,622
15 Jul 2022104.34108.42103.80107.05107.0539,468,802
14 Jul 2022103.43105.02100.79104.34104.3437,522,329
13 Jul 2022100.37103.5398.20103.44103.4439,922,386
12 Jul 2022101.35102.0199.93100.36100.3620,336,398
11 Jul 2022107.15107.52101.24101.32101.3231,458,790
10 Jul 2022111.79111.97106.56107.16107.1626,880,715
09 Jul 2022110.89112.77110.24111.78111.7830,157,420
08 Jul 2022111.04114.43108.05110.90110.9083,202,098
07 Jul 2022107.56111.31106.07111.04111.0430,020,698
06 Jul 2022105.51108.64103.63107.55107.5548,875,137
05 Jul 2022107.49108.39102.45105.50105.5029,643,082
04 Jul 2022102.88107.53101.60107.53107.5325,716,230
03 Jul 2022102.93104.14101.14102.88102.8822,998,810
02 Jul 2022101.50104.04101.11102.93102.9350,774,485
01 Jul 2022102.87105.20100.44101.48101.4833,452,967
30 Jun 2022107.27108.1998.42102.78102.7845,179,505
29 Jun 2022110.15110.80106.27107.33107.3355,202,703
28 Jun 2022114.75115.45109.93110.15110.1552,278,689
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...