BTG-JPY - Bitcoin Gold JPY

CCC - CoinMarketCap. Currency in JPY
CoinMarketCap
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jun 20231,737.791,745.391,731.781,731.781,731.78118,035,040
31 May 20231,776.671,791.611,702.621,702.621,702.62205,196,777
30 May 20231,809.221,816.371,734.881,776.571,776.57795,665,424
29 May 20231,757.811,811.141,743.141,808.381,808.38219,213,952
28 May 20231,765.021,765.021,736.781,757.681,757.68125,685,277
27 May 20231,739.641,773.261,733.781,765.031,765.03220,968,320
26 May 20231,722.071,770.231,711.521,739.261,739.26754,766,927
25 May 20231,754.921,775.671,706.541,722.181,722.18178,135,243
24 May 20231,757.221,775.351,741.231,755.091,755.09178,485,811
23 May 20231,762.741,779.681,726.101,757.221,757.22268,686,100
22 May 20231,805.481,807.321,736.941,762.671,762.67214,617,487
21 May 20231,776.651,825.231,746.361,805.371,805.371,231,050,794
20 May 20231,779.251,796.111,756.181,770.411,770.41148,295,538
19 May 20231,774.051,792.851,706.571,779.271,779.27128,686,383
18 May 20231,738.271,775.901,698.301,774.751,774.75185,253,909
17 May 20231,749.001,789.091,722.671,738.121,738.12164,628,796
16 May 20231,762.431,780.671,735.721,748.931,748.93205,309,593
15 May 20231,729.081,781.771,725.661,763.071,763.07586,853,205
14 May 20231,697.391,771.261,675.161,729.371,729.37214,671,414
13 May 20231,730.291,737.071,668.511,698.391,698.39522,839,318
12 May 20231,772.181,800.281,687.231,731.191,731.19177,548,665
11 May 20231,751.351,806.261,712.671,772.321,772.32663,288,523
10 May 20231,747.091,766.941,705.351,750.551,750.552,498,667,907
09 May 20231,790.191,805.761,701.241,746.701,746.70308,928,372
08 May 20231,801.201,839.721,769.151,790.891,790.89123,534,376
07 May 20231,885.071,889.891,789.141,801.221,801.22263,803,162
06 May 20231,879.101,886.761,845.711,884.551,884.55140,885,136
05 May 20231,895.351,904.391,862.001,879.051,879.05214,898,147
04 May 20231,915.361,899.901,873.421,895.111,895.11224,380,151
03 May 20231,915.941,923.071,903.191,915.361,915.36213,329,458
02 May 20231,976.571,982.461,895.871,915.791,915.79222,286,656
01 May 20231,952.662,002.421,946.231,976.721,976.72144,022,620
30 Apr 20231,976.991,997.321,927.661,953.921,953.92152,808,258
29 Apr 20231,930.942,001.491,928.391,976.841,976.84204,631,016
28 Apr 20231,908.511,984.261,892.471,930.921,930.92287,101,979
27 Apr 20231,970.371,994.711,890.471,908.521,908.52446,482,742
26 Apr 20231,930.721,979.851,895.851,970.341,970.34454,685,927
25 Apr 20231,958.651,988.621,916.421,925.941,925.94477,944,873
24 Apr 20232,002.722,005.951,940.671,956.491,956.49418,288,333
23 Apr 20231,974.442,068.511,969.222,003.662,003.664,590,353,924
22 Apr 20232,050.892,050.891,974.151,974.521,974.52234,074,453
21 Apr 20232,083.292,092.172,012.052,047.222,047.22286,555,353
20 Apr 20232,191.122,191.122,076.002,082.882,082.88329,637,118
19 Apr 20232,183.142,216.012,164.352,190.882,190.88320,081,886
18 Apr 20232,207.002,207.002,146.522,182.782,182.78396,025,921
17 Apr 20232,221.212,233.472,173.372,205.622,205.62299,717,763
16 Apr 20232,184.872,242.862,170.102,221.012,221.01526,762,851
15 Apr 20232,151.432,280.262,160.642,184.802,184.80586,903,610
14 Apr 20232,126.432,193.472,099.222,149.142,149.14506,592,251
13 Apr 20232,117.042,144.702,073.262,127.482,127.48725,657,492
12 Apr 20232,149.612,234.772,108.922,117.052,117.051,368,504,682
11 Apr 20232,055.582,168.712,059.962,150.482,150.48497,440,733
10 Apr 20232,054.112,083.332,028.432,055.792,055.79305,630,202
09 Apr 20232,064.132,101.482,027.212,051.362,051.36171,481,215
08 Apr 20232,067.792,088.322,007.682,064.352,064.35284,247,062
07 Apr 20232,037.492,086.192,006.102,067.822,067.82397,759,984
06 Apr 20232,010.352,095.651,995.852,037.432,037.43416,332,007
05 Apr 20231,979.382,080.551,963.612,012.442,012.44388,361,131
04 Apr 20232,022.052,029.281,957.711,967.521,967.52952,625,816
03 Apr 20232,043.622,065.681,958.812,021.532,021.53228,878,817
02 Apr 20232,005.272,047.111,919.082,020.502,020.50336,142,884
01 Apr 20232,002.932,016.561,969.062,005.112,005.11390,965,670
31 Mar 20231,995.542,024.041,935.182,002.412,002.41486,114,274
30 Mar 20231,881.442,001.761,860.421,995.051,995.05510,863,330
29 Mar 20231,923.171,935.411,839.881,881.531,881.53519,444,302
28 Mar 20232,038.532,046.021,908.001,923.021,923.02607,890,749
27 Mar 20232,083.022,089.032,019.522,038.442,038.44345,948,457
26 Mar 20232,105.292,111.072,011.552,083.012,083.01540,025,300
25 Mar 20232,150.602,209.452,086.662,105.092,105.091,599,818,366
24 Mar 20232,100.052,175.462,083.162,150.372,150.37680,191,225
23 Mar 20232,179.332,263.492,089.592,100.282,100.283,033,749,477
22 Mar 20232,133.022,177.842,088.242,177.042,177.04922,323,981
21 Mar 20232,247.302,284.832,131.032,132.812,132.811,220,505,093
20 Mar 20232,202.012,263.322,156.302,247.502,247.501,676,129,718
19 Mar 20232,129.922,353.022,129.922,200.462,200.469,025,673,986
18 Mar 20232,040.612,130.702,025.982,129.542,129.541,243,230,712
17 Mar 20231,974.222,049.671,962.282,041.012,041.01552,928,936
16 Mar 20232,114.492,146.351,965.661,975.101,975.10783,495,249
15 Mar 20232,053.812,193.842,019.982,115.612,115.611,584,499,238
14 Mar 20231,937.372,053.621,909.722,053.622,053.621,457,077,340
13 Mar 20231,844.321,937.451,808.721,937.071,937.07686,574,934
12 Mar 20231,846.131,921.771,811.461,843.891,843.89627,821,392
11 Mar 20231,889.541,890.661,802.701,845.641,845.64723,799,506
10 Mar 20232,043.482,059.371,867.571,888.541,888.54721,137,320
09 Mar 20232,043.482,059.371,867.571,888.541,888.54721,137,320
08 Mar 20232,113.102,165.332,037.842,042.292,042.291,110,293,956
07 Mar 20232,114.562,141.852,086.712,112.722,112.72767,533,275
06 Mar 20232,155.452,155.452,104.752,114.602,114.60553,862,912
05 Mar 20232,180.312,205.862,151.832,155.742,155.74570,393,633
04 Mar 20232,182.192,260.182,168.632,180.392,180.391,316,842,371
03 Mar 20232,315.622,315.622,166.342,181.892,181.89794,537,819
02 Mar 20232,314.282,357.972,276.322,316.042,316.042,046,367,988
01 Mar 20232,307.672,326.132,293.792,313.942,313.94851,931,057
28 Feb 20232,335.882,338.132,297.912,307.442,307.44449,402,794
27 Feb 20232,357.982,358.822,309.222,336.562,336.56785,078,670
26 Feb 20232,327.082,373.962,307.022,358.382,358.38449,342,381
25 Feb 20232,339.982,363.282,296.132,326.882,326.88965,805,595
24 Feb 20232,422.402,448.592,333.482,339.842,339.841,650,301,037
23 Feb 20232,475.962,492.732,407.322,422.432,422.431,328,407,099
22 Feb 20232,559.002,561.022,406.992,476.752,476.752,668,934,818
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...