👋 2019 Year-End CoinGecko Report is here! Stay ahead of the curve and download the FREE report now!
تسجيل الدخول الاشتراك
gold  (GOLD)
GOLD (GOLD)
$0.00000873 50.3%
0.00000003 ETH 48.5%
38 شخص أعجبهم هذا
القيمة السوقية
?
حجم التداول على مدار 24 ساعة
$5.78
24 ساعة منخفضة / 24 ساعة عالية
$0.00000580 / $0.00001504
المعروض المتداول
? / 10,000,000,000
GOLD
USD

GOLD (بيانات تاريخية)

التاريخ فتح غلق
2020-01-21 CLP$0.01332046 N/A
2020-01-20 CLP$0.01344276 CLP$0.01332046
2020-01-18 CLP$0.00790650 CLP$0.01344276
2020-01-17 CLP$0.00672797 CLP$0.00790650
2020-01-16 CLP$0.00685978 CLP$0.00672797
2020-01-15 CLP$0.00770220 CLP$0.00685978
2020-01-14 CLP$0.00666277 CLP$0.00770220
2020-01-13 CLP$0.01366742 CLP$0.00666277
2020-01-12 CLP$0.00630136 CLP$0.01366742
2020-01-11 CLP$0.00623390 CLP$0.00630136
2020-01-08 CLP$0.00620746 CLP$0.00623390
2020-01-07 CLP$0.00584681 CLP$0.00620746
2020-01-06 CLP$0.00567919 CLP$0.00584681
2020-01-05 CLP$0.00557852 CLP$0.00567919
2020-01-04 CLP$0.00535130 CLP$0.00557852
2020-01-03 CLP$0.00522547 CLP$0.00535130
2020-01-02 CLP$0.00534742 CLP$0.00522547
2020-01-01 CLP$0.00527869 CLP$0.00534742
2019-12-31 CLP$0.00532743 CLP$0.00527869
2019-12-30 CLP$0.00552197 CLP$0.00532743
2019-12-29 CLP$0.01425359 CLP$0.00552197
2019-12-28 CLP$0.00540802 CLP$0.01425359
2019-12-27 CLP$0.00542185 CLP$0.00540802
2019-12-26 CLP$0.00541488 CLP$0.00542185
2019-12-25 CLP$0.00543060 CLP$0.00541488
2019-12-24 CLP$0.01121721 CLP$0.00543060
2019-12-23 CLP$0.00560916 CLP$0.01121721
2019-12-22 CLP$0.01081094 CLP$0.00560916
2019-12-21 CLP$0.00594758 CLP$0.01081094
2019-12-20 CLP$0.00538141 CLP$0.00594758
2019-12-19 CLP$0.00681457 CLP$0.00538141
2019-12-18 CLP$0.00508347 CLP$0.00681457
2019-12-17 CLP$0.00526480 CLP$0.00508347
2019-12-16 CLP$0.00542775 CLP$0.00526480
2019-12-15 CLP$0.00576466 CLP$0.00542775
2019-12-14 CLP$0.00575603 CLP$0.00576466
2019-12-13 CLP$0.00557984 CLP$0.00575603
2019-12-12 CLP$0.00679447 CLP$0.00557984
2019-12-11 CLP$0.00563887 CLP$0.00679447
2019-12-10 CLP$0.00588776 CLP$0.00563887
2019-12-09 CLP$0.00747819 CLP$0.00588776
2019-12-08 CLP$0.00583358 CLP$0.00747819
2019-12-07 CLP$0.00576978 CLP$0.00583358
2019-12-06 CLP$0.00570852 CLP$0.00576978
2019-12-05 CLP$0.00570280 CLP$0.00570852
2019-12-04 CLP$0.00587104 CLP$0.00570280
2019-12-03 CLP$0.00763972 CLP$0.00587104
2019-12-02 CLP$0.00632514 CLP$0.00763972
2019-12-01 CLP$0.00682248 CLP$0.00632514
2019-11-30 CLP$0.00661728 CLP$0.00682248
2019-11-29 CLP$0.01248177 CLP$0.00661728
2019-11-28 CLP$0.00623698 CLP$0.01248177
2019-11-27 CLP$0.00572489 CLP$0.00623698
2019-11-26 CLP$0.01180855 CLP$0.00572489
2019-11-25 CLP$0.01115562 CLP$0.01180855
2019-11-23 CLP$0.00564398 CLP$0.01115562
2019-11-22 CLP$0.00613909 CLP$0.00564398
2019-11-21 CLP$0.00643345 CLP$0.00613909
2019-11-20 CLP$0.00638367 CLP$0.00643345
2019-11-19 CLP$0.00637848 CLP$0.00638367
2019-11-18 CLP$0.01324806 CLP$0.00637848
2019-11-17 CLP$0.00725190 CLP$0.01324806
2019-11-16 CLP$0.00661631 CLP$0.00725190
2019-11-15 CLP$0.00691576 CLP$0.00661631
2019-11-14 CLP$0.00695671 CLP$0.00691576
2019-11-13 CLP$0.00764927 CLP$0.00695671
2019-11-12 CLP$0.00666761 CLP$0.00764927
2019-11-11 CLP$0.00719535 CLP$0.00666761
2019-11-10 CLP$0.00663561 CLP$0.00719535
2019-11-09 CLP$0.00670372 CLP$0.00663561
2019-11-08 CLP$0.00683930 CLP$0.00670372
2019-11-07 CLP$0.01372656 CLP$0.00683930
2019-11-06 CLP$0.00686210 CLP$0.01372656
2019-11-05 CLP$0.00689996 CLP$0.00686210
2019-11-04 CLP$0.00859059 CLP$0.00689996
2019-11-03 CLP$0.00686992 CLP$0.00859059
2019-11-02 CLP$0.00686992 CLP$0.00686992
2019-11-01 CLP$0.00682533 CLP$0.00686992
2019-10-31 CLP$0.00677357 CLP$0.00682533
2019-10-30 CLP$0.00690813 CLP$0.00677357
2019-10-29 CLP$0.00683443 CLP$0.00690813
2019-10-28 CLP$0.00777048 CLP$0.00683443
2019-10-27 CLP$0.01147846 CLP$0.00777048
2019-10-26 CLP$0.00626409 CLP$0.01147846
2019-10-25 CLP$0.00539990 CLP$0.00626409
2019-10-24 CLP$0.00548091 CLP$0.00539990
2019-10-23 CLP$0.00598292 CLP$0.00548091
2019-10-22 CLP$0.01190155 CLP$0.00598292
2019-10-21 CLP$0.01499799 CLP$0.01190155
2019-10-20 CLP$0.00565380 CLP$0.01499799
2019-10-19 CLP$0.00565201 CLP$0.00565380
2019-10-18 CLP$0.01211783 CLP$0.00565201
2019-10-17 CLP$0.00576206 CLP$0.01211783
2019-10-16 CLP$0.00592966 CLP$0.00576206
2019-10-15 CLP$0.01188615 CLP$0.00592966
2019-10-14 CLP$0.01197786 CLP$0.01188615
2019-10-13 CLP$0.00591510 CLP$0.01197786
2019-10-12 CLP$0.00602338 CLP$0.00591510
2019-10-11 CLP$0.00628133 CLP$0.00602338
2019-10-10 CLP$0.00634077 CLP$0.00628133
2019-10-09 CLP$0.00592072 CLP$0.00634077
2019-10-08 CLP$0.00589989 CLP$0.00592072
2019-10-07 CLP$0.01125998 CLP$0.00589989
2019-10-06 CLP$0.00601285 CLP$0.01125998
2019-10-05 CLP$0.00583359 CLP$0.00601285
2019-10-04 CLP$0.00583359 CLP$0.00583359
2019-10-03 CLP$0.01210412 CLP$0.00583359
2019-10-02 CLP$0.01194502 CLP$0.01210412
2019-10-01 CLP$0.00602814 CLP$0.01194502
2019-09-30 CLP$0.00580884 CLP$0.00602814
2019-09-29 CLP$0.04466126 CLP$0.00580884
2019-09-28 CLP$0.00597551 CLP$0.04466126
2019-09-27 CLP$0.00591123 CLP$0.00597551
2019-09-26 CLP$0.00611857 CLP$0.00591123
2019-09-25 CLP$0.00688901 CLP$0.00611857
2019-09-24 CLP$0.064679 CLP$0.00688901
2019-09-23 CLP$0.00720776 CLP$0.064679
2019-09-22 CLP$0.00712535 CLP$0.00720776
2019-09-21 CLP$0.00724302 CLP$0.00712535
2019-09-20 CLP$0.00736892 CLP$0.00724302
2019-09-19 CLP$0.00728174 CLP$0.00736892
2019-09-18 CLP$0.00731646 CLP$0.00728174
2019-09-17 CLP$0.00718865 CLP$0.00731646
2019-09-16 CLP$0.01455370 CLP$0.00718865
2019-09-15 CLP$0.00721847 CLP$0.01455370
2019-09-14 CLP$0.00665839 CLP$0.00721847
2019-09-13 CLP$0.00738678 CLP$0.00665839
2019-09-12 CLP$0.00727768 CLP$0.00738678
2019-09-11 CLP$0.00850597 CLP$0.00727768
2019-09-10 CLP$0.00969574 CLP$0.00850597
2019-09-09 CLP$0.00983172 CLP$0.00969574
2019-09-08 CLP$0.00746273 CLP$0.00983172
2019-09-07 CLP$0.00739789 CLP$0.00746273
2019-09-06 CLP$0.00756003 CLP$0.00739789
2019-09-05 CLP$0.00763157 CLP$0.00756003
2019-09-04 CLP$0.00770692 CLP$0.00763157
2019-09-03 CLP$0.00751188 CLP$0.00770692
2019-09-02 CLP$0.00846107 CLP$0.00751188
2019-09-01 CLP$0.00861056 CLP$0.00846107
2019-08-31 CLP$0.00695569 CLP$0.00861056
2019-08-30 CLP$0.00684673 CLP$0.00695569
2019-08-29 CLP$0.00703418 CLP$0.00684673
2019-08-28 CLP$0.01473073 CLP$0.00703418
2019-08-27 CLP$0.01495223 CLP$0.01473073
2019-08-26 CLP$0.00709599 CLP$0.01495223
2019-08-25 CLP$0.00720845 CLP$0.00709599
2019-08-24 CLP$0.00748139 CLP$0.00720845
2019-08-23 CLP$0.01447028 CLP$0.00748139
2019-08-22 CLP$0.00717232 CLP$0.01447028
2019-08-21 CLP$0.01535906 CLP$0.00717232
2019-08-20 CLP$0.00768766 CLP$0.01535906
2019-08-19 CLP$0.00731986 CLP$0.00768766
2019-08-18 CLP$0.00716831 CLP$0.00731986
2019-08-17 CLP$0.00652034 CLP$0.00716831
2019-08-16 CLP$0.00835883 CLP$0.00652034
2019-08-15 CLP$0.00830362 CLP$0.00835883
2019-08-14 CLP$0.00769720 CLP$0.00830362
2019-08-13 CLP$0.00812591 CLP$0.00769720
2019-08-12 CLP$0.01373340 CLP$0.00812591
2019-08-11 CLP$0.00805083 CLP$0.01373340
2019-08-10 CLP$0.01684527 CLP$0.00805083
2019-08-09 CLP$0.00843894 CLP$0.01684527
2019-08-08 CLP$0.00854148 CLP$0.00843894
2019-08-07 CLP$0.00816919 CLP$0.00854148
2019-08-06 CLP$0.00825830 CLP$0.00816919
2019-08-05 CLP$0.00784369 CLP$0.00825830
2019-08-04 CLP$0.00773739 CLP$0.00784369
2019-08-03 CLP$0.00745877 CLP$0.00773739
2019-08-02 CLP$0.00733452 CLP$0.00745877
2019-08-01 CLP$0.00868305 CLP$0.00733452
2019-07-31 CLP$0.00807767 CLP$0.00868305
2019-07-30 CLP$0.00663178 CLP$0.00807767
2019-07-29 CLP$0.00650334 CLP$0.00663178
2019-07-28 CLP$0.00657439 CLP$0.00650334
2019-07-27 CLP$0.00681131 CLP$0.00657439
2019-07-26 CLP$0.00686346 CLP$0.00681131
2019-07-25 CLP$0.00675383 CLP$0.00686346
2019-07-24 CLP$0.00786297 CLP$0.00675383
2019-07-23 CLP$0.00783372 CLP$0.00786297
2019-07-22 CLP$0.01216031 CLP$0.00783372
2019-07-21 CLP$0.00660654 CLP$0.01216031
2019-07-20 CLP$0.00725599 CLP$0.00660654
2019-07-19 CLP$0.00729393 CLP$0.00725599
2019-07-18 CLP$0.00666234 CLP$0.00729393
2019-07-17 CLP$0.00660052 CLP$0.00666234
2019-07-16 CLP$0.00724039 CLP$0.00660052
2019-07-15 CLP$0.00713090 CLP$0.00724039
2019-07-14 CLP$0.00769053 CLP$0.00713090
2019-07-13 CLP$0.00771411 CLP$0.00769053
2019-07-12 CLP$0.00768516 CLP$0.00771411
2019-07-11 CLP$0.00829759 CLP$0.00768516
2019-07-10 CLP$0.01734114 CLP$0.00829759
2019-07-09 CLP$0.00847425 CLP$0.01734114
2019-07-08 CLP$0.00781373 CLP$0.00847425
2019-07-07 CLP$0.00769826 CLP$0.00781373
2019-07-06 CLP$0.01501808 CLP$0.00769826
2019-07-05 CLP$0.00715597 CLP$0.01501808
2019-07-04 CLP$0.00777374 CLP$0.00715597
2019-07-03 CLP$0.00470168 CLP$0.00777374
2019-07-02 CLP$0.00719576 CLP$0.00470168
2019-07-01 CLP$0.00716980 CLP$0.00719576
2019-06-30 CLP$0.00737396 CLP$0.00716980
2019-06-29 CLP$0.00769157 CLP$0.00737396
2019-06-28 CLP$0.00795954 CLP$0.00769157
2019-06-27 CLP$0.00869648 CLP$0.00795954
2019-06-26 CLP$0.00804003 CLP$0.00869648
2019-06-25 CLP$0.00751282 CLP$0.00804003
2019-06-24 CLP$0.00743333 CLP$0.00751282
2019-06-23 CLP$0.01466572 CLP$0.00743333
2019-06-22 CLP$0.00689045 CLP$0.01466572
2019-06-21 CLP$0.01309933 CLP$0.00689045
2019-06-20 CLP$0.00702343 CLP$0.01309933
2019-06-19 CLP$0.00709940 CLP$0.00702343
2019-06-18 CLP$0.00775223 CLP$0.00709940
2019-06-17 CLP$0.00731724 CLP$0.00775223
2019-06-16 CLP$0.00736138 CLP$0.00731724
2019-06-15 CLP$0.00701997 CLP$0.00736138
2019-06-14 CLP$0.00708024 CLP$0.00701997
2019-06-13 CLP$0.00693605 CLP$0.00708024
2019-06-12 CLP$0.00671348 CLP$0.00693605
2019-06-11 CLP$0.00718660 CLP$0.00671348
2019-06-10 CLP$0.00698591 CLP$0.00718660
2019-06-09 CLP$0.00708863 CLP$0.00698591
2019-06-08 CLP$0.00734958 CLP$0.00708863
2019-06-07 CLP$0.00708737 CLP$0.00734958
2019-06-06 CLP$0.00694809 CLP$0.00708737
2019-06-05 CLP$0.00692067 CLP$0.00694809
2019-06-04 CLP$0.00763071 CLP$0.00692067
2019-06-03 CLP$0.00831721 CLP$0.00763071
2019-06-02 CLP$0.00744932 CLP$0.00831721
2019-06-01 CLP$0.01209247 CLP$0.00744932
2019-05-31 CLP$0.00586622 CLP$0.01209247
2019-05-30 CLP$0.00614293 CLP$0.00586622
2019-05-29 CLP$0.00626795 CLP$0.00614293
2019-05-28 CLP$0.01225521 CLP$0.00626795
2019-05-27 CLP$0.01199613 CLP$0.01225521
2019-05-26 CLP$0.01115971 CLP$0.01199613
2019-05-25 CLP$0.01116123 CLP$0.01115971
2019-05-24 CLP$0.01100942 CLP$0.01116123
2019-05-23 CLP$0.01078501 CLP$0.01100942
2019-05-22 CLP$0.01108186 CLP$0.01078501
2019-05-21 CLP$0.00553470 CLP$0.01108186
2019-05-20 CLP$0.00567760 CLP$0.00553470
2019-05-19 CLP$0.00508640 CLP$0.00567760
2019-05-18 CLP$0.01024489 CLP$0.00508640
2019-05-17 CLP$0.00544847 CLP$0.01024489
2019-05-16 CLP$0.00562165 CLP$0.00544847
2019-05-15 CLP$0.01106423 CLP$0.00562165
2019-05-14 CLP$0.01082685 CLP$0.01106423
2019-05-13 CLP$0.00489287 CLP$0.01082685
2019-05-12 CLP$0.00968722 CLP$0.00489287
2019-05-11 CLP$0.00439147 CLP$0.00968722
2019-05-10 CLP$0.00420781 CLP$0.00439147
2019-05-09 CLP$0.00409268 CLP$0.00420781
2019-05-08 CLP$0.00406227 CLP$0.00409268
2019-05-07 CLP$0.00389232 CLP$0.00406227
2019-05-06 CLP$0.00390407 CLP$0.00389232
2019-05-05 CLP$0.00393962 CLP$0.00390407
2019-05-04 CLP$0.00774088 CLP$0.00393962
2019-05-03 CLP$0.00372715 CLP$0.00774088
2019-05-02 CLP$0.00726976 CLP$0.00372715
2019-05-01 CLP$0.00359042 CLP$0.00726976
2019-04-30 CLP$0.00495991 CLP$0.00359042
2019-04-29 CLP$0.00355435 CLP$0.00495991
2019-04-28 CLP$0.00703351 CLP$0.00355435
2019-04-27 CLP$0.00356932 CLP$0.00703351
2019-04-26 CLP$0.00349972 CLP$0.00356932
2019-04-25 CLP$0.00366737 CLP$0.00349972
2019-04-24 CLP$0.00397259 CLP$0.00366737
2019-04-23 CLP$0.00410183 CLP$0.00397259
2019-04-22 CLP$0.00641142 CLP$0.00410183
2019-04-21 CLP$0.00347256 CLP$0.00641142
2019-04-20 CLP$0.00339453 CLP$0.00347256
2019-04-19 CLP$0.00371467 CLP$0.00339453
2019-04-18 CLP$0.00347941 CLP$0.00371467
2019-04-17 CLP$0.00373211 CLP$0.00347941
2019-04-16 CLP$0.00335522 CLP$0.00373211
2019-04-15 CLP$0.00341591 CLP$0.00335522
2019-04-14 CLP$0.00667479 CLP$0.00341591
2019-04-13 CLP$0.00337406 CLP$0.00667479
2019-04-12 CLP$0.00317700 CLP$0.00337406
2019-04-11 CLP$0.00903311 CLP$0.00317700
2019-04-10 CLP$0.00358347 CLP$0.00903311
2019-04-09 CLP$0.00517091 CLP$0.00358347
2019-04-08 CLP$0.00685464 CLP$0.00517091
2019-04-07 CLP$0.00379329 CLP$0.00685464
2019-04-06 CLP$0.00604920 CLP$0.00379329
2019-04-05 CLP$0.01431496 CLP$0.00604920
2019-04-04 CLP$0.00417020 CLP$0.01431496
2019-04-03 CLP$0.00341609 CLP$0.00417020
2019-04-02 CLP$0.00318928 CLP$0.00341609
2019-04-01 CLP$0.00338252 CLP$0.00318928
2019-03-31 CLP$0.00507113 CLP$0.00338252
2019-03-30 CLP$0.00550757 CLP$0.00507113
2019-03-29 CLP$0.00585562 CLP$0.00550757
2019-03-28 CLP$0.00547842 CLP$0.00585562
2019-03-27 CLP$0.00803082 CLP$0.00547842
2019-03-26 CLP$0.00801405 CLP$0.00803082
2019-03-25 CLP$0.00814998 CLP$0.00801405
2019-03-24 CLP$0.00819309 CLP$0.00814998
2019-03-23 CLP$0.00818429 CLP$0.00819309
2019-03-22 CLP$0.00797948 CLP$0.00818429
2019-03-21 CLP$0.01337631 CLP$0.00797948
2019-03-20 CLP$0.02050123 CLP$0.01337631
2019-03-19 CLP$0.01077269 CLP$0.02050123
2019-03-18 CLP$0.00834961 CLP$0.01077269
2019-03-17 CLP$0.00853236 CLP$0.00834961
2019-03-16 CLP$0.01068976 CLP$0.00853236
2019-03-15 CLP$0.01065390 CLP$0.01068976
2019-03-14 CLP$0.01041268 CLP$0.01065390
2019-03-13 CLP$0.01563520 CLP$0.01041268
2019-03-12 CLP$0.01650558 CLP$0.01563520
2019-03-11 CLP$0.01322925 CLP$0.01650558
2019-03-10 CLP$0.02375118 CLP$0.01322925
2019-03-09 CLP$0.02591477 CLP$0.02375118
2019-03-08 CLP$0.01300667 CLP$0.02591477
2019-03-07 CLP$0.01290191 CLP$0.01300667
2019-03-06 CLP$0.02285720 CLP$0.01290191
2019-03-05 CLP$0.01225574 CLP$0.02285720
2019-03-04 CLP$0.01261548 CLP$0.01225574
2019-03-03 CLP$0.01555819 CLP$0.01261548
2019-03-02 CLP$0.01522209 CLP$0.01555819
2019-03-01 CLP$0.01251277 CLP$0.01522209
2019-02-28 CLP$0.01734763 CLP$0.01251277
2019-02-27 CLP$0.02303168 CLP$0.01734763
2019-02-26 CLP$0.01994565 CLP$0.02303168
2019-02-25 CLP$0.02446135 CLP$0.01994565
2019-02-24 CLP$0.03747158 CLP$0.02446135
2019-02-23 CLP$0.02845050 CLP$0.03747158
2019-02-22 CLP$0.02575667 CLP$0.02845050
2019-02-21 CLP$0.03450118 CLP$0.02575667
2019-02-20 CLP$0.03082724 CLP$0.03450118
2019-02-19 CLP$0.02830850 CLP$0.03082724
2019-02-18 CLP$0.03157866 CLP$0.02830850
2019-02-17 CLP$0.04147851 CLP$0.03157866
2019-02-16 CLP$0.02622086 CLP$0.04147851
2019-02-15 CLP$0.04771457 CLP$0.02622086
2019-02-14 CLP$0.094061 CLP$0.04771457
2019-02-13 CLP$0.095979 CLP$0.094061
2019-02-12 CLP$0.099878 CLP$0.095979
2019-02-11 CLP$0.105658 CLP$0.099878
2019-02-10 CLP$0.110411 CLP$0.105658
2019-02-09 CLP$0.107108 CLP$0.110411
2019-02-08 CLP$0.118083 CLP$0.107108
2019-02-07 CLP$0.116310 CLP$0.118083
2019-02-06 CLP$0.158255 CLP$0.116310
2019-02-05 CLP$0.143206 CLP$0.158255
2019-02-04 CLP$0.164106 CLP$0.143206
2019-02-03 CLP$0.155744 CLP$0.164106
2019-02-02 CLP$0.166280 CLP$0.155744
2019-02-01 CLP$0.136442 CLP$0.166280
2019-01-31 CLP$0.138662 CLP$0.136442
2019-01-30 CLP$0.125306 CLP$0.138662
2019-01-29 CLP$0.139437 CLP$0.125306
2019-01-28 CLP$0.140333 CLP$0.139437
2019-01-27 CLP$0.140149 CLP$0.140333
2019-01-26 CLP$0.163919 CLP$0.140149
2019-01-25 CLP$0.179900 CLP$0.163919
2019-01-24 CLP$0.167146 CLP$0.179900
2019-01-23 CLP$0.183439 CLP$0.167146
2019-01-22 CLP$0.197072 CLP$0.183439
2019-01-21 CLP$0.210993 CLP$0.197072
CoinGecko for iOS
CoinGecko for Android