Singapore markets closed

Bitcoin Gold JPY (BTG-JPY)

CCC - CoinMarketCap. Currency in JPY
Add to watchlist
3,015.06+7.03 (+0.23%)
As of 02:54AM UTC. Market open.
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 20222,994.803,019.932,993.513,015.063,015.06533,447,680
24 Sept 2022------
23 Sept 20223,023.983,054.422,931.163,025.913,025.91858,724,775
22 Sept 20222,954.613,036.982,928.993,023.973,023.97760,524,552
21 Sept 20223,014.733,109.642,922.382,957.692,957.69948,318,183
20 Sept 20223,119.343,121.392,978.393,014.483,014.48926,717,272
19 Sept 20223,066.423,122.712,921.003,118.993,118.991,227,925,367
18 Sept 20223,319.103,320.183,059.663,065.943,065.94720,703,423
17 Sept 20223,262.783,322.263,262.783,319.563,319.56523,398,468
16 Sept 20223,356.283,360.063,227.783,263.273,263.27785,762,221
15 Sept 20223,524.523,524.523,347.983,356.123,356.121,399,286,961
14 Sept 20223,400.613,525.623,380.423,525.623,525.622,186,179,511
13 Sept 20223,690.213,676.043,380.423,450.873,450.872,162,697,518
12 Sept 20223,675.833,753.143,621.463,690.163,690.162,933,420,471
11 Sept 20223,746.573,768.073,639.393,676.483,676.481,963,852,755
10 Sept 20223,715.503,899.193,658.583,745.483,745.486,211,620,073
09 Sept 20223,430.593,875.843,393.903,714.743,714.7411,731,208,899
08 Sept 20223,399.803,432.233,315.283,430.673,430.672,018,261,919
07 Sept 20223,251.343,414.143,176.663,399.863,399.862,123,480,776
06 Sept 20223,499.153,691.373,250.603,251.043,251.047,055,308,560
05 Sept 20223,185.043,500.133,079.163,500.133,500.134,360,603,541
04 Sept 20223,142.223,183.933,132.193,184.983,184.98858,246,234
03 Sept 20223,163.513,170.553,122.663,142.213,142.21482,311,362
02 Sept 20223,203.453,229.583,155.463,163.543,163.54842,150,459
01 Sept 20223,188.003,211.353,122.303,203.883,203.88899,975,233
31 Aug 20223,154.853,220.213,154.853,187.023,187.021,045,247,214
30 Aug 20223,227.573,267.923,114.943,155.063,155.061,424,193,042
29 Aug 20223,091.973,234.963,093.233,226.533,226.533,000,964,592
28 Aug 20223,201.913,318.793,092.523,092.523,092.521,763,508,378
27 Aug 20223,278.393,286.613,165.193,201.983,201.981,060,613,667
26 Aug 20223,562.213,593.263,275.733,278.463,278.462,299,289,669
25 Aug 20223,515.533,598.343,516.063,565.303,565.301,953,408,923
24 Aug 20223,445.093,596.393,438.443,515.503,515.503,959,550,413
23 Aug 20223,372.373,481.033,289.443,445.283,445.283,087,231,207
22 Aug 20223,404.913,427.793,214.943,372.003,372.002,402,568,406
21 Aug 20223,345.013,426.573,309.613,405.253,405.251,329,853,777
20 Aug 20223,257.953,446.483,257.953,345.173,345.172,380,739,816
19 Aug 20223,849.183,849.183,256.603,258.273,258.273,272,529,378
18 Aug 20223,872.593,922.483,843.313,848.963,848.961,016,238,066
17 Aug 20223,920.324,077.913,843.863,872.033,872.032,851,140,827
16 Aug 20223,963.044,060.603,903.163,920.113,920.112,785,715,409
15 Aug 20224,065.484,180.933,913.903,963.863,963.862,842,717,381
14 Aug 20224,202.664,223.314,063.574,065.464,065.463,296,519,751
13 Aug 20224,185.024,264.904,182.454,202.384,202.385,086,725,734
12 Aug 20224,064.154,275.904,053.614,184.514,184.5110,249,628,318
11 Aug 20223,907.474,307.463,869.484,065.884,065.8812,762,143,279
10 Aug 20223,789.363,969.923,754.943,908.083,908.0811,685,418,978
09 Aug 20223,935.843,946.483,737.173,789.273,789.271,587,037,294
08 Aug 20223,897.444,054.543,856.723,935.673,935.672,814,775,866
07 Aug 20223,902.033,924.793,856.013,897.393,897.391,305,896,591
06 Aug 20223,977.984,007.523,901.493,901.493,901.492,192,366,185
05 Aug 20223,780.573,977.983,765.313,978.573,978.573,352,091,212
04 Aug 20223,939.194,017.283,736.753,780.993,780.992,744,569,851
03 Aug 20223,995.404,107.213,888.103,939.003,939.005,839,515,468
02 Aug 20223,849.994,045.253,495.593,994.453,994.4510,536,698,986
01 Aug 20224,094.934,096.993,777.623,852.093,852.096,635,675,368
31 Jul 20224,407.794,578.274,096.424,096.424,096.4210,039,575,367
30 Jul 20224,684.034,815.414,395.674,407.834,407.8318,718,670,287
29 Jul 20223,799.574,808.243,799.214,690.514,690.5146,312,483,498
28 Jul 20223,401.143,873.353,401.143,799.723,799.7227,523,467,966
27 Jul 20222,841.483,432.102,764.003,402.253,402.2510,591,068,584
26 Jul 20222,733.012,876.852,710.252,841.732,841.735,815,210,963
25 Jul 20223,052.453,086.532,729.712,729.712,729.712,644,198,490
24 Jul 20223,123.483,147.383,002.033,053.063,053.063,632,007,202
23 Jul 20223,170.463,358.983,033.503,123.293,123.2914,420,468,152
22 Jul 20222,615.443,337.042,615.443,178.283,178.2831,288,237,227
21 Jul 20222,569.192,612.532,469.232,612.532,612.532,110,824,733
20 Jul 20222,762.742,773.432,557.422,570.592,570.592,473,749,010
19 Jul 20222,723.302,807.232,596.172,762.302,762.305,564,284,771
18 Jul 20222,437.642,729.842,437.462,724.462,724.468,088,108,542
17 Jul 20222,377.442,608.532,321.182,438.232,438.238,209,597,896
16 Jul 20222,196.592,418.502,156.462,377.202,377.202,847,356,403
15 Jul 20222,146.272,224.132,134.032,195.992,195.99809,643,714
14 Jul 20222,118.842,158.432,076.212,146.242,146.24771,846,237
13 Jul 20222,040.822,121.042,005.872,118.962,118.96817,808,181
12 Jul 20222,072.942,085.042,037.482,040.572,040.57413,505,778
11 Jul 20222,181.252,189.992,069.392,072.352,072.35643,458,750
10 Jul 20222,272.362,276.022,165.992,181.412,181.41547,222,870
09 Jul 20222,254.162,292.142,240.862,272.202,272.20612,994,881
08 Jul 20222,251.922,322.772,201.352,254.392,254.391,691,269,470
07 Jul 20222,179.962,258.822,150.682,251.972,251.97608,840,258
06 Jul 20222,128.142,193.842,089.382,179.752,179.75990,570,349
05 Jul 20222,179.632,198.562,074.252,127.952,127.95597,912,516
04 Jul 20222,073.052,180.562,051.622,180.562,180.56521,477,068
03 Jul 20222,077.092,101.552,041.072,073.052,073.05463,447,810
02 Jul 20222,048.182,099.562,040.342,077.072,077.071,024,620,172
01 Jul 20222,085.312,134.992,018.422,047.932,047.93675,074,991
30 Jun 20222,187.212,207.582,002.702,083.382,083.38915,828,186
29 Jun 20222,233.872,248.632,165.322,188.342,188.341,125,531,104
28 Jun 20222,322.502,337.562,229.992,233.962,233.961,060,238,231
27 Jun 20222,356.472,359.592,296.382,322.562,322.561,134,749,882
26 Jun 20222,383.522,429.032,342.552,357.002,357.001,240,845,362
25 Jun 20222,382.932,417.342,309.282,384.412,384.411,032,262,696
24 Jun 20222,295.842,392.892,266.792,381.612,381.611,556,400,535
23 Jun 20222,210.182,300.202,210.182,296.052,296.05865,800,855
22 Jun 20222,316.012,378.432,209.902,211.502,211.501,542,538,353
21 Jun 20222,255.372,388.102,238.542,315.962,315.961,655,712,476
20 Jun 20222,228.422,324.642,191.182,255.602,255.602,666,698,522
19 Jun 20222,112.682,245.902,033.682,227.362,227.362,231,042,658
18 Jun 20222,127.532,183.141,970.562,116.742,116.742,079,838,287
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...