Goalcoin GOAL
Xếp hạng #?
12:04:13 07/10/2014
Goalcoin (GOAL)
Không hoạt động
Lịch sử giá Goalcoin (GOAL) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.03735 | $0.03823 | $0.03718 | $0.03790 | $3.74 | $10,423.11 |
| 2014-08-02 | $0.03790 | $0.03790 | $0.03519 | $0.03536 | $40.85 | $9,737.21 |
| 2014-08-03 | $0.03533 | $0.03535 | $0.03490 | $0.03521 | $11.20 | $9,710.35 |
| 2014-08-04 | $0.03518 | $0.03522 | $0.03035 | $0.03061 | $40.25 | $8,456.71 |
| 2014-08-05 | $0.03062 | $0.03067 | $0.02047 | $0.02400 | $12.87 | $6,664.16 |
| 2014-08-06 | $0.02402 | $0.03457 | $0.02391 | $0.03450 | $8.50 | $9,612.83 |
| 2014-08-07 | $0.03450 | $0.03520 | $0.02354 | $0.02355 | $34.79 | $6,586.33 |
| 2014-08-08 | $0.02355 | $0.02950 | $0.02355 | $0.02430 | $19.32 | $6,814.89 |
| 2014-08-09 | $0.02429 | $0.03197 | $0.02410 | $0.02475 | $16.78 | $6,962.93 |
| 2014-08-10 | $0.02475 | $0.02477 | $0.02117 | $0.02128 | $85.48 | $6,003.44 |
| 2014-08-11 | $0.02129 | $0.03144 | $0.02115 | $0.02305 | $40.49 | $6,528.11 |
| 2014-08-12 | $0.02306 | $0.02671 | $0.02156 | $0.02665 | $86.41 | $7,566.11 |
| 2014-08-13 | $0.02669 | $0.06542 | $0.02061 | $0.02105 | $191.85 | $5,987.02 |
| 2014-08-14 | $0.02103 | $0.02149 | $0.01995 | $0.02024 | $8.80 | $5,771.05 |
| 2014-08-15 | $0.02045 | $0.02407 | $0.01942 | $0.02345 | $112.13 | $6,703.40 |
| 2014-08-16 | $0.02349 | $0.02434 | $0.01870 | $0.02426 | $191.84 | $6,944.82 |
| 2014-08-17 | $0.02423 | $0.02994 | $0.01893 | $0.02951 | $86.56 | $8,448.05 |
| 2014-08-18 | $0.02949 | $0.02996 | $0.01702 | $0.02169 | $92.35 | $6,221.90 |
| 2014-08-19 | $0.02169 | $0.02184 | $0.01751 | $0.02184 | $90.19 | $6,273.47 |
| 2014-08-20 | $0.02183 | $0.05494 | $0.01777 | $0.02100 | $69.38 | $6,044.37 |
| 2014-08-21 | $0.02094 | $0.02138 | $0.01970 | $0.02043 | $39.01 | $5,891.76 |
| 2014-08-22 | $0.02044 | $0.05123 | $0.01514 | $0.01543 | $76.84 | $4,460.81 |
| 2014-08-23 | $0.01541 | $0.04386 | $0.01477 | $0.01495 | $68.04 | $4,327.33 |
| 2014-08-24 | $0.01496 | $0.01516 | $0.005092 | $0.007843 | $25.30 | $2,275.62 |
| 2014-08-25 | $0.007842 | $0.03720 | $0.007801 | $0.03398 | $232.27 | $9,885.68 |
| 2014-08-26 | $0.03399 | $0.03401 | $0.02522 | $0.02559 | $13.19 | $7,457.16 |
| 2014-08-27 | $0.02562 | $0.03516 | $0.02562 | $0.02716 | $336.31 | $7,927.13 |
| 2014-08-28 | $0.02714 | $0.02767 | $0.02712 | $0.02742 | $31.12 | $8,017.87 |
| 2014-08-29 | $0.02745 | $0.02811 | $0.02726 | $0.02797 | $35.57 | $8,178.61 |
| 2014-08-30 | $0.02797 | $0.02801 | $0.02759 | $0.02773 | $31.60 | $8,110.57 |
| 2014-08-31 | $0.02766 | $0.02792 | $0.02611 | $0.02628 | $25.55 | $7,688.39 |