UK markets close in 2 hours 28 minutes

Bitcoin Gold ETH (BTG-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
0.009758+0.000193 (+2.01%)
As of 12:59PM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ETHDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.0099300.0099200.0093830.0097580.0097582,155
01 May 20240.0103320.0103030.0100790.0101060.0101062,589
30 Apr 20240.0103520.0103400.0102380.0103240.0103241,744
29 Apr 20240.0105610.0106480.0098300.0103520.0103521,126
28 Apr 20240.0109600.0113350.0107180.0105610.0105611,264
27 Apr 20240.0109210.0109500.0101200.0109600.010960973
26 Apr 20240.0112190.0113690.0108900.0109210.0109211,708
25 Apr 20240.0114850.0114890.0111910.0112190.0112191,676
24 Apr 20240.0117930.0118980.0113330.0114850.0114852,062
23 Apr 20240.0116890.0117700.0110400.0117930.0117931,806
22 Apr 20240.0119390.0118700.0114970.0116890.0116891,981
21 Apr 20240.0116710.0119820.0116240.0119390.0119392,353
20 Apr 20240.0117550.0118470.0111730.0116710.0116714,827
19 Apr 20240.0117850.0119280.0114850.0117550.0117553,812
18 Apr 20240.0120020.0120100.0105680.0117850.0117853,142
17 Apr 20240.0118650.0126330.0118060.0120020.0120026,938
16 Apr 20240.0121730.0120420.0118060.0118650.0118653,639
15 Apr 20240.0119590.0122260.0115260.0121730.0121735,557
14 Apr 20240.0127720.0132370.0112880.0119590.0119598,512
13 Apr 20240.0129600.0129720.0125580.0127720.0127723,912
12 Apr 20240.0131170.0131250.0127510.0129600.0129602,178
11 Apr 20240.0135260.0135470.0129130.0131170.0131173,776
10 Apr 20240.0134230.0134360.0132680.0135260.0135265,266
09 Apr 20240.0142140.0133800.0138360.0134230.0134238,089
08 Apr 20240.0149040.0149220.0142750.0142140.0142145,698
07 Apr 20240.0143940.0149050.0143940.0149040.01490411,191
06 Apr 20240.0144760.0151470.0143210.0143940.01439411,198
05 Apr 20240.0139150.0145860.0136800.0144760.01447610,366
04 Apr 20240.0140310.0142550.0135210.0139150.0139158,805
03 Apr 20240.0141480.0141650.0134610.0140310.01403110,681
02 Apr 20240.0142780.0144360.0139480.0141480.01414812,339
01 Apr 20240.0143960.0143110.0138300.0142780.0142788,485
31 Mar 20240.0148250.0150760.0143180.0143960.01439610,579
30 Mar 20240.0140340.0150450.0138670.0148250.01482530,163
29 Mar 20240.0143370.0140810.0137440.0140340.01403412,723
28 Mar 20240.0135940.0141140.0127030.0143370.01433719,602
27 Mar 20240.0135800.0138380.0135150.0135940.01359413,787
26 Mar 20240.0140010.0136870.0136530.0135800.01358012,482
25 Mar 20240.0139100.0140330.0137110.0140010.01400113,967
24 Mar 20240.0134020.0142790.0130210.0139100.01391013,918
23 Mar 20240.0128830.0132870.0128300.0134020.0134029,470
22 Mar 20240.0130220.0137270.0128640.0128830.01288316,068
21 Mar 20240.0131370.0132370.0122170.0130220.01302218,144
20 Mar 20240.0131060.0133080.0122570.0131370.01313714,402
19 Mar 20240.0135110.0135130.0127970.0131060.0131066,764
18 Mar 20240.0134740.0134890.0128690.0135110.01351115,033
17 Mar 20240.0130670.0140100.0124510.0134740.01347432,267
16 Mar 20240.0133650.0137930.0122270.0130670.01306722,571
15 Mar 20240.0133610.0136870.0126550.0133650.01336516,175
14 Mar 20240.0134990.0136220.0130740.0133610.01336110,409
13 Mar 20240.0136280.0136280.0133380.0134990.01349911,262
12 Mar 20240.0139510.0141120.0129120.0136280.01362845,441
11 Mar 20240.0145570.0153410.0139490.0139510.01395161,116
10 Mar 20240.0155600.0177740.0136600.0145570.014557136,065
09 Mar 20240.0131500.0155650.0129040.0155620.01556262,921
08 Mar 20240.0112770.0138350.0108460.0131500.01315057,597
07 Mar 20240.0109330.0113880.0101620.0112770.01127715,507
06 Mar 20240.0112860.0116240.0103420.0109330.01093334,315
05 Mar 20240.0109560.0114450.0107200.0112290.01122948,094
04 Mar 20240.0104840.0124340.0099530.0109640.01096499,664
03 Mar 20240.0084760.0108980.0084500.0105060.01050655,226
02 Mar 20240.0084650.0084880.0084030.0084760.0084766,971
01 Mar 20240.0085580.0086970.0083940.0084730.00847321,294
29 Feb 20240.0083520.0088630.0079590.0085220.00852222,809
28 Feb 20240.0082000.0085530.0082000.0083440.00834420,323
27 Feb 20240.0080410.0083500.0079380.0081960.0081965,229
26 Feb 20240.0082540.0080650.0080220.0080410.0080411,785
25 Feb 20240.0083280.0082640.0081010.0082410.0082411,688
24 Feb 20240.0083080.0082950.0081090.0083280.0083281,732
23 Feb 20240.0083660.0083110.0082020.0083060.0083062,196
22 Feb 20240.0084250.0085380.0082460.0083750.0083752,880
21 Feb 20240.0087350.0086540.0085670.0084250.0084253,320
20 Feb 20240.0085030.0087210.0085190.0087370.0087373,381
19 Feb 20240.0091290.0088830.0085470.0088280.0088282,391
18 Feb 20240.0093450.0093460.0089780.0091440.0091444,890
17 Feb 20240.0094080.0093680.0092180.0093480.0093485,024
16 Feb 20240.0095570.0097160.0092770.0093610.00936111,185
15 Feb 20240.0096370.0095550.0094860.0095470.0095479,494
14 Feb 20240.0096490.0100480.0095080.0096430.00964316,447
13 Feb 20240.0100330.0098530.0098300.0096270.0096277,263
12 Feb 20240.0098250.0101400.0096530.0100330.01003312,486
11 Feb 20240.0099990.0100890.0096940.0098110.0098115,837
10 Feb 20240.0099620.0103030.0099040.0099820.00998218,152
09 Feb 20240.0094800.0100650.0094270.0099670.00996710,050
08 Feb 20240.0095480.0095110.0093060.0094680.0094682,026
07 Feb 20240.0098310.0098320.0093100.0095510.0095512,337
06 Feb 20240.0098510.0098560.0097570.0098280.0098282,612
05 Feb 20240.0100340.0100480.0098540.0098570.0098571,556
04 Feb 20240.0099570.0102730.0098450.0100360.0100365,076
03 Feb 20240.0099530.0099680.0098380.0099570.0099571,983
02 Feb 20240.0101030.0100550.0099310.0099510.0099512,812
01 Feb 20240.0103470.0103880.0099590.0100980.0100984,538
31 Jan 20240.0105810.0105340.0103650.0103530.0103536,585
30 Jan 20240.0104610.0106000.0102280.0105810.0105814,308
29 Jan 20240.0107370.0107290.0103620.0104580.0104589,556
28 Jan 20240.0100480.0109780.0100450.0107070.01070720,642
27 Jan 20240.0097030.0100290.0095330.0100320.0100324,491
26 Jan 20240.0098350.0098470.0095030.0097000.0097002,309
25 Jan 20240.0099430.0099430.0095880.0098380.0098382,948
24 Jan 20240.0095010.0096700.0092070.0099210.0099215,751
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...