Singapore markets closed

Bitcoin Gold ETH (BTG-ETH)

CCC - CoinMarketCap. Currency in ETH
Add to watchlist
0.015760-0.000132 (-0.83%)
As of 05:38PM UTC. Market open.
Time period:
24 Sept 2021 - 24 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in ETHDownload
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20220.0159070.0158030.0157600.0157600.0157603,219
23 Sept 20220.0160090.0159130.0159430.0158940.0158944,510
22 Sept 20220.0163530.0159720.0163510.0160090.0160094,026
21 Sept 20220.0158530.0157710.0164410.0163700.0163705,249
20 Sept 20220.0158150.0158250.0154320.0158520.0158524,873
19 Sept 20220.0160850.0162370.0157900.0158130.0158136,226
18 Sept 20220.0157970.0158380.0160130.0160830.0160833,781
17 Sept 20220.0159370.0158400.0159370.0157990.0157992,491
16 Sept 20220.0159100.0159080.0159080.0159390.0159393,838
15 Sept 20220.0150850.0150850.0158490.0159100.0159106,633
14 Sept 20220.0149490.0150900.0148890.0150900.0150909,357
13 Sept 20220.0151020.0148590.0148890.0151700.0151709,507
12 Sept 20220.0146340.0148050.0149760.0151020.01510212,005
11 Sept 20220.0148020.0148750.0144640.0146370.0146377,819
10 Sept 20220.0151670.0157550.0149580.0147970.01479724,540
09 Sept 20220.0145800.0160170.0144550.0151640.01516447,887
08 Sept 20220.0144740.0146740.0143320.0145810.0145818,578
07 Sept 20220.0145420.0143840.0147330.0144740.0144749,040
06 Sept 20220.0154080.0161070.0145390.0145410.01454131,556
05 Sept 20220.0143650.0154120.0140030.0154120.01541219,201
04 Sept 20220.0143950.0143750.0144710.0143640.0143643,871
03 Sept 20220.0143050.0143180.0144460.0143950.0143952,209
02 Sept 20220.0144170.0140530.0143110.0143050.0143053,808
01 Sept 20220.0147270.0147640.0145590.0144180.0144184,050
31 Aug 20220.0149200.0144940.0149200.0147220.0147224,828
30 Aug 20220.0149890.0149240.0151240.0149210.0149216,735
29 Aug 20220.0156440.0162530.0156420.0149850.01498513,937
28 Aug 20220.0156070.0162090.0156460.0156460.0156468,922
27 Aug 20220.0158050.0158440.0154990.0156070.0156075,170
26 Aug 20220.0153760.0155270.0157330.0158050.01580511,085
25 Aug 20220.0154740.0154440.0154690.0153890.0153898,432
24 Aug 20220.0151510.0155820.0151490.0154740.01547417,429
23 Aug 20220.0151080.0157920.0152620.0151520.01515213,578
22 Aug 20220.0153580.0155090.0153070.0151060.01510610,763
21 Aug 20220.0154940.0152580.0153690.0153590.0153595,998
20 Aug 20220.0147490.0152610.0147490.0154950.01549511,027
19 Aug 20220.0153450.0153450.0147430.0147510.01475114,815
18 Aug 20220.0156550.0155130.0152990.0153440.0153444,051
17 Aug 20220.0155440.0155620.0155100.0156520.01565211,526
16 Aug 20220.0156320.0160550.0154460.0155430.01554311,045
15 Aug 20220.0157440.0156300.0156180.0156360.01563611,213
14 Aug 20220.0158960.0157160.0157600.0157440.01574412,766
13 Aug 20220.0160240.0159360.0160300.0158950.01589519,240
12 Aug 20220.0162420.0169400.0161900.0160220.01602239,245
11 Aug 20220.0158870.0169410.0153630.0162490.01624951,001
10 Aug 20220.0164580.0166730.0163520.0158900.01589047,512
09 Aug 20220.0164400.0164440.0163830.0164580.0164586,893
08 Aug 20220.0169810.0170210.0167860.0164390.01643911,757
07 Aug 20220.0170870.0169390.0170410.0169810.0169815,690
06 Aug 20220.0170200.0171200.0170850.0170850.0170859,601
05 Aug 20220.0177260.0174080.0175980.0170230.01702314,342
04 Aug 20220.0181680.0182010.0176570.0177280.01772812,868
03 Aug 20220.0183460.0186760.0182090.0181670.01816726,933
02 Aug 20220.0178990.0183420.0169220.0183420.01834248,383
01 Aug 20220.0182590.0182680.0176730.0179090.01790930,850
31 Jul 20220.0195110.0202240.0182660.0182660.01826644,766
30 Jul 20220.0203570.0209870.0195210.0195110.01951182,858
29 Jul 20220.0163840.0211040.0163820.0203850.020385201,272
28 Jul 20220.0152710.0165680.0152710.0163850.016385118,683
27 Jul 20220.0143890.0154880.0141630.0152760.01527647,553
26 Jul 20220.0138610.0146180.0137450.0143900.01439029,447
25 Jul 20220.0139970.0140770.0138440.0138440.01384413,411
24 Jul 20220.0148050.0147780.0139420.0140000.01400016,654
23 Jul 20220.0151580.0156070.0144380.0148040.01480468,350
22 Jul 20220.0121000.0149840.0121000.0151950.015195149,587
21 Jul 20220.0122100.0120870.0119600.0120870.0120879,766
20 Jul 20220.0129570.0130030.0121820.0122160.01221611,756
19 Jul 20220.0124760.0127830.0125020.0129550.01295526,096
18 Jul 20220.0131670.0134230.0131430.0124820.01248237,055
17 Jul 20220.0126880.0137300.0125470.0131700.01317044,345
16 Jul 20220.0128510.0129520.0129890.0126860.01268615,196
15 Jul 20220.0129610.0128080.0129880.0128470.0128474,737
14 Jul 20220.0138250.0129370.0137130.0129610.0129614,661
13 Jul 20220.0143760.0138460.0143120.0138250.0138255,336
12 Jul 20220.0137480.0138400.0140440.0143740.0143742,913
11 Jul 20220.0136970.0137640.0137520.0137440.0137444,268
10 Jul 20220.0137200.0137740.0137510.0136980.0136983,436
09 Jul 20220.0135490.0137190.0135190.0137190.0137193,701
08 Jul 20220.0133870.0135600.0133440.0135500.01355010,165
07 Jul 20220.0135090.0134160.0135820.0133870.0133873,619
06 Jul 20220.0138390.0142910.0138400.0135070.0135076,138
05 Jul 20220.0139370.0140320.0138800.0138380.0138383,888
04 Jul 20220.0142970.0139430.0144370.0139430.0139433,334
03 Jul 20220.0144020.0144660.0144260.0142970.0142973,196
02 Jul 20220.0142920.0149080.0145390.0144020.0144027,105
01 Jul 20220.0143880.0143040.0142410.0142900.0142904,711
30 Jun 20220.0145680.0146360.0142870.0143740.0143746,319
29 Jun 20220.0143460.0144990.0144930.0145750.0145757,496
28 Jun 20220.0143660.0144130.0143450.0143460.0143466,809
27 Jun 20220.0145420.0144650.0143380.0143660.0143667,019
26 Jun 20220.0141770.0141220.0142490.0145460.0145467,658
25 Jun 20220.0143650.0146110.0143590.0141820.0141826,140
24 Jun 20220.0148930.0143160.0148350.0143570.0143579,383
23 Jun 20220.0154570.0148760.0154570.0148950.0148955,617
22 Jun 20220.0151040.0155720.0154600.0154670.01546710,788
21 Jun 20220.0148040.0148060.0148830.0151040.01510410,798
20 Jun 20220.0146060.0148980.0151270.0148060.01480617,504
19 Jun 20220.0157510.0145980.0159600.0145990.01459914,623
18 Jun 20220.0145060.0148340.0162550.0157810.01578115,506
17 Jun 20220.0142720.0147820.0142750.0145060.01450614,611
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...