Golfcoin GOLF
Xếp hạng #?
-
Golfcoin (GOLF)
Không theo dõi
Lịch sử giá Golfcoin (GOLF) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0001848 | $0.0002764 | $0.0001778 | $0.0001819 | $558.94 | $226,874 |
| 2018-05-02 | $0.0001817 | $0.0002772 | $0.0001797 | $0.0002766 | $208.96 | $345,009 |
| 2018-05-03 | $0.0002766 | $0.0003916 | $0.0001838 | $0.0003901 | $3,887.14 | $486,783 |
| 2018-05-04 | $0.0003899 | $0.0003899 | $0.0001928 | $0.0002909 | $295.12 | $363,208 |
| 2018-05-05 | $0.0002908 | $0.0002976 | $0.0001958 | $0.0002947 | $189.46 | $368,376 |
| 2018-05-06 | $0.0002949 | $0.0002976 | $0.0001889 | $0.0001921 | $129.91 | $240,302 |
| 2018-05-07 | $0.0001923 | $0.0002813 | $0.0001842 | $0.0002804 | $90.20 | $350,848 |
| 2018-05-08 | $0.0002810 | $0.0002836 | $0.0001814 | $0.0002764 | $345.59 | $345,952 |
| 2018-05-09 | $0.0002760 | $0.0002804 | $0.0001808 | $0.0002795 | $426.46 | $349,976 |
| 2018-05-10 | $0.0002794 | $0.0002812 | $0.0001804 | $0.0001805 | $2,037.07 | $226,161 |
| 2018-05-11 | $0.0001808 | $0.0001808 | $0.0001673 | $0.0001684 | $26.35 | $211,025 |
| 2018-05-12 | $0.0001679 | $0.0002514 | $0.0001652 | $0.0001694 | $225.66 | $212,383 |
| 2018-05-13 | $0.0001694 | $0.0002627 | $0.0001674 | $0.0001738 | $375.43 | $218,036 |
| 2018-05-14 | $0.0001738 | $0.0003504 | $0.0001665 | $0.0002607 | $2,360.19 | $327,088 |
| 2018-05-15 | $0.0002602 | $0.0002646 | $0.0002533 | $0.0002547 | $117.05 | $319,751 |
| 2018-05-16 | $0.0002546 | $0.0002548 | $0.0002440 | $0.0002503 | $185.96 | $314,307 |
| 2018-05-17 | $0.0002504 | $0.0003329 | $0.0001634 | $0.0002421 | $1,154.75 | $304,166 |
| 2018-05-18 | $0.0002423 | $0.0002444 | $0.0001614 | $0.0001648 | $31.44 | $207,108 |
| 2018-05-19 | $0.0001648 | $0.0003347 | $0.0001636 | $0.0003296 | $884.81 | $414,328 |
| 2018-05-20 | $0.0003298 | $0.0003298 | $0.0001638 | $0.0001703 | $328.74 | $214,222 |
| 2018-05-21 | $0.0001705 | $0.0002554 | $0.0001667 | $0.0001682 | $307.39 | $211,595 |
| 2018-05-22 | $0.0001682 | $0.0002496 | $0.0001643 | $0.0002404 | $218.79 | $302,506 |
| 2018-05-23 | $0.0002401 | $0.0003184 | $0.0001575 | $0.0002262 | $550.99 | $284,748 |
| 2018-05-24 | $0.0002256 | $0.0002316 | $0.0002183 | $0.0002265 | $11.17 | $285,233 |
| 2018-05-25 | $0.0002269 | $0.0002983 | $0.0001478 | $0.0002243 | $382.70 | $282,664 |
| 2018-05-26 | $0.0002240 | $0.0003022 | $0.0002188 | $0.0002200 | $76.91 | $277,252 |
| 2018-05-27 | $0.0002201 | $0.0002951 | $0.0002170 | $0.0002937 | $85.16 | $370,403 |
| 2018-05-28 | $0.0002938 | $0.0002950 | $0.0002157 | $0.0002848 | $2,449.07 | $359,299 |
| 2018-05-29 | $0.0002847 | $0.0003006 | $0.0002124 | $0.0002238 | $981.01 | $282,401 |
| 2018-05-30 | $0.0002239 | $0.0003008 | $0.0002192 | $0.0002215 | $1,323.79 | $279,642 |
| 2018-05-31 | $0.0002215 | $0.0003033 | $0.0002204 | $0.0002246 | $371.60 | $283,617 |