Goalcoin GOAL
Xếp hạng #?
12:04:13 07/10/2014
Goalcoin (GOAL)
Không hoạt động
Lịch sử giá Goalcoin (GOAL) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.06719 | $0.07206 | $0.04865 | $0.04865 | $6.86 | $13,013.56 |
| 2014-07-02 | $0.04869 | $0.09652 | $0.006452 | $0.04687 | $77.12 | $12,543.39 |
| 2014-07-03 | $0.04686 | $0.09754 | $0.04632 | $0.05419 | $104.64 | $14,516.42 |
| 2014-07-04 | $0.05421 | $0.06368 | $0.05411 | $0.06307 | $35.26 | $16,934.72 |
| 2014-07-05 | $0.06300 | $0.06332 | $0.006321 | $0.06314 | $25.91 | $16,954.99 |
| 2014-07-06 | $0.06316 | $0.09519 | $0.006319 | $0.09519 | $47.79 | $25,584.89 |
| 2014-07-07 | $0.09638 | $0.1565 | $0.06990 | $0.1372 | $152.31 | $36,893.97 |
| 2014-07-08 | $0.09505 | $0.1545 | $0.07506 | $0.07510 | $51.06 | $20,193.40 |
| 2014-07-09 | $0.07515 | $0.07629 | $0.07492 | $0.07506 | $91.02 | $20,185.40 |
| 2014-07-10 | $0.07510 | $0.1413 | $0.07355 | $0.07401 | $15.38 | $19,903.74 |
| 2014-07-11 | $0.07400 | $0.1387 | $0.07020 | $0.07117 | $48.69 | $19,143.84 |
| 2014-07-12 | $0.07116 | $0.07169 | $0.07060 | $0.07163 | $5.96 | $19,282.54 |
| 2014-07-13 | $0.07169 | $0.1381 | $0.04809 | $0.05012 | $107.04 | $13,513.87 |
| 2014-07-14 | $0.05012 | $0.1115 | $0.04836 | $0.05439 | $34.01 | $14,688.83 |
| 2014-07-15 | $0.04898 | $0.1361 | $0.04896 | $0.05610 | $296.37 | $15,173.25 |
| 2014-07-16 | $0.05614 | $0.05623 | $0.05542 | $0.05555 | $16.73 | $15,047.92 |
| 2014-07-17 | $0.05553 | $0.05636 | $0.03422 | $0.03428 | $45.98 | $9,296.97 |
| 2014-07-18 | $0.03424 | $0.03509 | $0.02004 | $0.02031 | $2.60 | $5,515.26 |
| 2014-07-19 | $0.02032 | $0.05661 | $0.01813 | $0.02250 | $22.42 | $6,117.88 |
| 2014-07-20 | $0.02250 | $0.1247 | $0.02235 | $0.07101 | $391.37 | $19,326.48 |
| 2014-07-21 | $0.07101 | $0.1557 | $0.07086 | $0.1027 | $214.82 | $27,975.81 |
| 2014-07-22 | $0.1528 | $0.1529 | $0.09380 | $0.09385 | $135.45 | $25,596.43 |
| 2014-07-23 | $0.09379 | $0.09386 | $0.07450 | $0.07464 | $22.12 | $20,365.01 |
| 2014-07-24 | $0.07465 | $0.1374 | $0.06801 | $0.06921 | $158.09 | $18,904.70 |
| 2014-07-25 | $0.06918 | $0.09406 | $0.06899 | $0.06915 | $43.34 | $18,912.85 |
| 2014-07-26 | $0.06920 | $0.06926 | $0.06765 | $0.06781 | $59.83 | $18,564.75 |
| 2014-07-27 | $0.06779 | $0.06846 | $0.06754 | $0.06759 | $18.66 | $18,525.27 |
| 2014-07-28 | $0.06762 | $0.06767 | $0.06546 | $0.06666 | $31.79 | $18,296.79 |
| 2014-07-29 | $0.06664 | $0.06696 | $0.05260 | $0.05262 | $59.31 | $14,453.48 |
| 2014-07-30 | $0.05262 | $0.05680 | $0.03531 | $0.05672 | $55.27 | $15,594.17 |
| 2014-07-31 | $0.05673 | $0.05862 | $0.03734 | $0.03735 | $2.77 | $10,268.75 |