Bitcoin Gold (BTG) historical data and Live price

Bitcoin Gold

BTG

$ 16.03 -5.582 %

0.00079981 BTC

MARKET CAP
280.779 M

24H VOLUME
8.349 M

CIRC.SUPPLY
17.514 M

MAX SUPPLY
21 M

BTG

USD

Rank101

1H 0.48 %

24H -5.58 %

7D -3.99 %

EXPLORER 1
2
3

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
6/28/22	17.148	17.252	16.388	16.42	7,793,135.2	287,586,340.16
6/27/22	17.448	17.527	16.954	17.148	8,378,271	300,333,874.95
6/26/22	17.628	17.965	17.325	17.452	9,187,772.02	305,657,516.8
6/25/22	17.624	17.878	17.079	17.635	7,634,514.43	308,856,245.27
6/24/22	17.029	17.698	16.858	17.614	11,510,986.87	308,492,605.76
6/23/22	16.252	17.05	16.252	17.03	6,421,834.16	298,267,579.5
6/22/22	16.99	17.458	16.23	16.262	11,342,797.77	284,809,982.98
6/21/22	16.694	17.549	16.58	16.989	12,146,009.8	297,552,393.34
6/20/22	16.47	17.234	16.236	16.695	19,738,345	292,403,696.7
6/19/22	15.65	16.611	15.065	16.463	16,489,781.17	288,324,658.45
6/18/22	15.762	16.174	14.598	15.68	15,407,065.48	274,625,264.4
6/17/22	15.238	16.344	15.196	15.761	15,875,102.58	276,041,999.86
6/16/22	16.449	17.322	15.124	15.237	15,345,626.79	266,860,311.7
6/15/22	15.855	16.462	14.186	16.446	12,610,628.13	288,033,243.4
6/14/22	14.92	17.183	13.588	15.856	44,760,180.1	277,702,277.11
6/13/22	17.44	18.415	14.705	14.88	16,157,551.41	260,609,012.22
6/12/22	19.335	19.381	17.404	17.445	7,900,119.76	305,522,663.2
6/10/22	21.543	22.812	21.002	21.133	28,411,292.66	370,130,220.06
6/9/22	21.614	21.977	21.474	21.544	6,530,503.27	377,322,645.21
6/8/22	21.954	22.072	21.319	21.612	8,517,337	378,504,724.26
6/7/22	22.435	22.71	21.38	21.99	18,748,303.7	385,132,284.81
6/6/22	21.896	23.119	21.869	22.435	14,663,561.79	392,928,532.9
6/5/22	21.685	22.401	21.595	21.895	10,560,349.46	383,460,324.22
6/4/22	21.76	22.041	21.335	21.683	5,012,111.65	379,752,719.69
6/3/22	22.375	22.941	21.381	21.756	12,518,244.49	381,030,193.61
6/2/22	21.947	22.379	21.426	22.362	9,169,375.88	391,643,942.75
6/1/22	23.217	23.891	21.721	21.949	22,991,694.68	384,414,869.71
5/31/22	23.815	23.877	22.631	23.217	18,848,389.31	406,627,783.77
5/30/22	22.58	23.847	22.573	23.818	24,262,489.48	417,147,507.38
5/29/22	21.462	24.44	21.462	22.582	51,300,382.41	395,505,692.13
5/28/22	21.34	21.603	21.026	21.463	5,558,091.8	375,901,900.49
5/27/22	21.4	22.666	20.94	21.36	29,615,504.75	374,103,595.27
5/26/22	23.335	23.527	20.62	21.389	15,182,766.11	374,605,495.98
5/25/22	24.95	25.334	23.186	23.335	38,398,567.31	408,693,217.08
5/24/22	25.171	26.911	22.557	24.949	147,346,281.11	436,954,693.99
5/23/22	19.264	32.478	19.264	25.189	208,143,762.34	441,162,473.95
5/22/22	18.635	19.435	18.514	19.251	5,654,403.78	337,161,235.93
5/21/22	18.202	18.783	18.165	18.634	6,183,764.05	326,353,145.64
5/20/22	18.932	19.158	17.78	18.205	5,038,608.22	318,836,635.26
5/19/22	18.135	18.987	17.951	18.942	7,570,657	331,748,245.38
5/18/22	19.792	20.374	17.982	18.134	7,710,756.5	317,606,244.26
5/12/22	18.634	19.639	15.249	17.219	14,047,648.09	301,571,206.76
3/21/22	35.667	40.999	35.667	36.917	157,538,944.25	646,567,216.71
3/19/22	30.174	32.205	30.136	32.2	18,093,163.84	563,942,632.43
3/8/22	28.573	28.858	28.333	28.616	9,024,318.45	501,173,355.55
2/15/22	32.549	34.289	32.436	34.26	11,281,083.83	600,029,963.94
1/26/22	28.708	30.685	28.539	28.884	28,207,218.29	505,870,033.35
12/31/21	41.117	41.624	40.281	40.6	10,001,950.01	711,066,761.93
8/3/21	55.474	58.624	52.813	53.498	108,032,575.55	936,963,700.41
8/2/21	50.387	61.101	48.572	54.816	338,707,945.77	960,045,371.4
8/1/21	51.822	54.681	49.624	50.349	67,044,802.88	881,815,544.41
7/31/21	52.432	54.765	50.611	51.949	98,440,718.66	909,838,241.9
7/30/21	46.953	53.399	46.532	52.45	261,084,814.14	918,602,726.91
7/29/21	46.937	47.264	45.917	46.913	33,727,404.29	821,635,373.35
7/28/21	47.214	48.322	45.763	46.958	51,647,617.96	822,425,288.56
7/27/21	44.149	50.331	43.431	47.14	102,367,411.7	825,613,829.12
7/26/21	43.444	50.077	42.691	44.135	102,198,518.07	772,971,593.27
7/25/21	43.052	44.453	40.947	43.419	34,657,297.32	760,444,458.11
7/24/21	40.813	44.128	39.986	43.046	37,419,128.85	753,908,403.03
7/23/21	38.44	40.505	37.919	40.505	25,966,353.07	709,405,592.72
7/22/21	38.027	39.074	37.324	38.477	23,044,448.81	673,884,980.37
7/21/21	35.3	38.407	34.323	38.033	27,032,953.48	666,108,322.65
7/20/21	38.01	39.222	34.268	35.26	26,516,177.73	617,535,713.62
7/19/21	38.92	40.853	37.514	38.04	34,106,177.48	666,233,655.58
7/18/21	38.137	41.606	38.027	38.918	37,338,780.96	681,611,720.02
7/17/21	37.784	38.731	36.807	38.146	19,634,572.65	668,084,255.93
7/16/21	40.65	41.176	37.705	37.791	23,924,203.3	661,873,721.58
7/15/21	43.314	43.33	40.287	40.601	23,337,466.33	711,076,662.67
7/14/21	42.5	45.163	40.558	43.346	70,943,816.37	759,158,654.52
7/13/21	43.648	44	42.194	42.507	20,933,967.08	744,472,100.25
7/12/21	44.778	45.149	43.199	43.703	22,835,201.04	765,417,981.78
6/13/21	56.212	60.838	53.469	59.142	44,205,118.8	1,035,813,739.46
6/11/21	69.004	69.346	57.586	58.039	67,103,580.53	1,016,484,584.92
6/10/21	71.503	80.139	67.395	69.043	147,578,159.18	1,209,210,309.48
6/9/21	53.038	81.448	49.026	70.746	226,999,652.99	1,239,042,795.25
6/7/21	56.954	58.482	50.848	51.375	34,847,565.88	899,783,229.67
6/6/21	56.251	63.689	56.191	56.955	37,975,832.04	997,497,496.35
6/5/21	58.031	59.47	55.546	56.369	30,507,212.76	987,234,041.45
6/4/21	62.341	62.503	55.708	57.743	31,937,340.56	1,011,312,209.61
6/3/21	60.205	63.2	59.228	62.325	31,809,848.43	1,091,557,545.69
6/2/21	58.967	60.923	57.94	60.203	29,174,288.16	1,054,397,689.22
6/1/21	60.289	61.266	56.908	58.956	31,467,394.87	1,032,542,515.71
5/31/21	58.669	60.715	55.533	60.605	39,415,766.41	1,061,427,343.03
5/30/21	58.453	60.244	53.426	58.665	45,330,030.02	1,027,456,638.78
5/29/21	60.329	63.945	54.836	58.199	60,432,389.72	1,019,285,277.84
5/28/21	67.828	68.861	57.312	60.096	61,877,130.16	1,052,515,423.14
5/27/21	67.958	70.833	62.814	67.6	52,007,090.43	1,183,937,474.03
5/26/21	64.453	68.991	62.641	67.961	47,546,155.31	1,190,265,059.8
5/25/21	63.538	69.049	58.286	64.428	90,316,047.6	1,128,392,274.94
5/24/21	50.631	65.085	46.487	63.54	97,263,385.83	1,112,841,863.76

Similar Coins