Golfcoin GOLF
Xếp hạng #?
-
Golfcoin (GOLF)
Không theo dõi
Lịch sử giá Golfcoin (GOLF) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00002178 | $0.00002211 | $0.00001491 | $0.00002189 | $9.49 | $511,592 |
| 2019-05-02 | $0.00002186 | $0.00002303 | $0.00001524 | $0.00002265 | $7.65 | $529,276 |
| 2019-05-03 | $0.00002264 | $0.00002386 | $0.00001608 | $0.00002359 | $8.64 | $551,135 |
| 2019-05-04 | $0.00002359 | $0.00002413 | $0.00002261 | $0.00002335 | $0.2691 | $545,588 |
| 2019-05-05 | $0.00002323 | $0.00002341 | $0.00002273 | $0.00002316 | $0 | $541,068 |
| 2019-05-06 | $0.00002316 | $0.00002316 | $0.00002181 | $0.00002204 | $3.22 | $515,028 |
| 2019-05-07 | $0.00002204 | $0.00002274 | $0.00002194 | $0.00002195 | $0.4278 | $512,830 |
| 2019-05-08 | $0.00002192 | $0.00002229 | $0.00001828 | $0.00002199 | $1.54 | $513,719 |
| 2019-05-09 | $0.00002198 | $0.00002214 | $0.00001488 | $0.00002166 | $32.00 | $506,136 |
| 2019-05-10 | $0.00002166 | $0.00002263 | $0.00002139 | $0.00002249 | $6.33 | $525,435 |
| 2019-05-11 | $0.00002249 | $0.00002496 | $0.00001546 | $0.00002458 | $33.71 | $574,401 |
| 2019-05-12 | $0.00002456 | $0.00002515 | $0.00001577 | $0.00001864 | $3.32 | $435,648 |
| 2019-05-13 | $0.00001864 | $0.00001932 | $0.00001602 | $0.00001930 | $147.95 | $450,864 |
| 2019-05-14 | $0.00001930 | $0.00002214 | $0.00001725 | $0.00001843 | $24.99 | $430,663 |
| 2019-05-15 | $0.00001842 | $0.00002682 | $0.00001834 | $0.00002676 | $14.67 | $625,339 |
| 2019-05-16 | $0.00002671 | $0.00008274 | $0.00001870 | $0.00001903 | $16.97 | $444,563 |
| 2019-05-17 | $0.00001903 | $0.00002022 | $0.00001711 | $0.00001782 | $9.21 | $416,264 |
| 2019-05-18 | $0.00001782 | $0.00002065 | $0.00001740 | $0.00002044 | $0.1361 | $477,563 |
| 2019-05-19 | $0.00002044 | $0.00002159 | $0.00001117 | $0.00002002 | $75.59 | $467,826 |
| 2019-05-20 | $0.00002000 | $0.00002085 | $0.00001759 | $0.00002053 | $1,054.34 | $479,722 |
| 2019-05-21 | $0.00002053 | $0.00002100 | $0.00002003 | $0.00002089 | $0 | $488,115 |
| 2019-05-22 | $0.00002089 | $0.00002089 | $0.00002089 | $0.00002089 | $0 | $488,115 |
| 2019-05-23 | $0.00002089 | $0.00002089 | $0.00002089 | $0.00002089 | $0 | $488,115 |
| 2019-05-24 | $0.00002089 | $0.00002089 | $0.00002089 | $0.00002089 | $0 | $488,115 |
| 2019-05-25 | $0.00002089 | $0.00008010 | $0.00002089 | $0.00004915 | $35.58 | $1,148,530 |
| 2019-05-26 | $0.00004915 | $0.00004934 | $0.00001790 | $0.00001889 | $1.36 | $441,271 |
| 2019-05-27 | $0.00001886 | $0.00001912 | $0.00001883 | $0.00001892 | $0 | $442,055 |
| 2019-05-28 | $0.00001892 | $0.00001939 | $0.00001406 | $0.00001923 | $8.33 | $449,328 |
| 2019-05-29 | $0.00001925 | $0.00001928 | $0.00001246 | $0.00001267 | $42.21 | $295,939 |
| 2019-05-30 | $0.00001267 | $0.00002194 | $0.00001257 | $0.00001307 | $13.24 | $305,295 |
| 2019-05-31 | $0.00001307 | $0.00002107 | $0.00001291 | $0.00002107 | $0.3207 | $492,374 |