Golfcoin GOLF
Xếp hạng #?
-
Golfcoin (GOLF)
Không theo dõi
Lịch sử giá Golfcoin (GOLF) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00001225 | $0.00001357 | $0.000009671 | $0.00001010 | $4.13 | $235,994 |
| 2019-04-02 | $0.00001011 | $0.00001700 | $0.000005053 | $0.00001665 | $33.24 | $388,946 |
| 2019-04-03 | $0.00001657 | $0.00002052 | $0.00001452 | $0.00001548 | $0.004114 | $361,769 |
| 2019-04-04 | $0.00001550 | $0.00001998 | $0.00001535 | $0.00001811 | $0.2717 | $423,248 |
| 2019-04-05 | $0.00001812 | $0.00001841 | $0.00001670 | $0.00001700 | $0 | $397,206 |
| 2019-04-06 | $0.00001700 | $0.00001700 | $0.00001700 | $0.00001700 | $0 | $397,206 |
| 2019-04-07 | $0.00001700 | $0.00001700 | $0.00001700 | $0.00001700 | $0 | $397,206 |
| 2019-04-08 | $0.00001700 | $0.00005294 | $0.00001700 | $0.00005281 | $0.5281 | $1,233,868 |
| 2019-04-09 | $0.00005281 | $0.00005281 | $0.000007366 | $0.000008721 | $29.67 | $203,781 |
| 2019-04-10 | $0.000008710 | $0.00005150 | $0.000008674 | $0.00005051 | $1.25 | $1,180,121 |
| 2019-04-11 | $0.00005053 | $0.00005206 | $0.00001356 | $0.00005054 | $1.52 | $1,180,957 |
| 2019-04-12 | $0.00005053 | $0.00005053 | $0.00001275 | $0.00002907 | $1.51 | $679,150 |
| 2019-04-13 | $0.00002906 | $0.00005109 | $0.000003428 | $0.00001261 | $2.80 | $294,558 |
| 2019-04-14 | $0.00001261 | $0.00001264 | $0.000005139 | $0.00001210 | $0.008823 | $282,824 |
| 2019-04-15 | $0.00001210 | $0.00001227 | $0.000005522 | $0.000009765 | $3.81 | $228,178 |
| 2019-04-16 | $0.000009765 | $0.000009997 | $0.000007963 | $0.000009926 | $0.5628 | $231,922 |
| 2019-04-17 | $0.000009923 | $0.00001411 | $0.000007835 | $0.00001406 | $115.18 | $328,621 |
| 2019-04-18 | $0.00001404 | $0.00003126 | $0.00001382 | $0.00002665 | $281.32 | $622,625 |
| 2019-04-19 | $0.00002668 | $0.00002775 | $0.00001696 | $0.00001707 | $4.64 | $398,924 |
| 2019-04-20 | $0.00001707 | $0.00005023 | $0.00001703 | $0.00002864 | $5.82 | $669,142 |
| 2019-04-21 | $0.00002864 | $0.00002869 | $0.00002570 | $0.00002657 | $9.72 | $620,907 |
| 2019-04-22 | $0.00002656 | $0.00002661 | $0.00002470 | $0.00002532 | $0.4222 | $591,686 |
| 2019-04-23 | $0.00002532 | $0.00002584 | $0.00001641 | $0.00002509 | $4.18 | $586,264 |
| 2019-04-24 | $0.00002509 | $0.00002515 | $0.00001552 | $0.00002353 | $35.44 | $549,805 |
| 2019-04-25 | $0.00002352 | $0.00002370 | $0.00001504 | $0.00002261 | $20.66 | $528,360 |
| 2019-04-26 | $0.00002267 | $0.00002280 | $0.00002220 | $0.00002226 | $0 | $520,141 |
| 2019-04-27 | $0.00002226 | $0.00002263 | $0.00001470 | $0.00002241 | $16.37 | $523,588 |
| 2019-04-28 | $0.00002244 | $0.00002284 | $0.00002231 | $0.00002256 | $0 | $527,112 |
| 2019-04-29 | $0.00002256 | $0.00002256 | $0.00002118 | $0.00002134 | $12.85 | $498,699 |
| 2019-04-30 | $0.00002138 | $0.00002184 | $0.00001496 | $0.00002178 | $1.06 | $508,818 |