Golfcoin GOLF
Xếp hạng #?
-
Golfcoin (GOLF)
Không theo dõi
Lịch sử giá Golfcoin (GOLF) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.00003013 | $0.00009254 | $0.00002688 | $0.00009249 | $2.31 | $3,268,789 |
| 2019-09-02 | $0.00009250 | $0.00009946 | $0.00002009 | $0.00002842 | $117.40 | $1,004,349 |
| 2019-09-03 | $0.00002841 | $0.00002852 | $0.00001432 | $0.00002325 | $221.84 | $821,754 |
| 2019-09-04 | $0.00002323 | $0.00002332 | $0.00001465 | $0.00002152 | $57.68 | $760,427 |
| 2019-09-05 | $0.00002153 | $0.00002155 | $0.00001521 | $0.00002025 | $0.9472 | $715,730 |
| 2019-09-06 | $0.00002025 | $0.00002026 | $0.00001538 | $0.00001567 | $0.007833 | $553,651 |
| 2019-09-07 | $0.00001572 | $0.00002230 | $0.00001550 | $0.00002207 | $282.53 | $780,117 |
| 2019-09-08 | $0.00002205 | $0.00002248 | $0.00001920 | $0.00002203 | $0.2285 | $778,514 |
| 2019-09-09 | $0.00002197 | $0.00003717 | $0.00002128 | $0.00003700 | $1,192.81 | $1,307,786 |
| 2019-09-10 | $0.00003691 | $0.00004682 | $0.00002229 | $0.00004633 | $1,011.83 | $1,637,531 |
| 2019-09-11 | $0.00004628 | $0.00004646 | $0.00002427 | $0.00004556 | $2.33 | $1,610,150 |
| 2019-09-12 | $0.00004555 | $0.00004586 | $0.00004494 | $0.00004526 | $0 | $1,599,546 |
| 2019-09-13 | $0.00004526 | $0.00004614 | $0.00002411 | $0.00004603 | $0.4072 | $1,626,598 |
| 2019-09-14 | $0.00004609 | $0.00004653 | $0.00002430 | $0.00004635 | $25.66 | $1,638,069 |
| 2019-09-15 | $0.00004635 | $0.00004721 | $0.00004630 | $0.00004674 | $0.1637 | $1,651,777 |
| 2019-09-16 | $0.00004672 | $0.00004696 | $0.00004145 | $0.00004174 | $0.1313 | $1,475,174 |
| 2019-09-17 | $0.00004173 | $0.00004446 | $0.00004154 | $0.00004434 | $0.9059 | $1,567,058 |
| 2019-09-18 | $0.00004432 | $0.00005088 | $0.00004389 | $0.00004634 | $0 | $1,637,863 |
| 2019-09-19 | $0.00004634 | $0.00004647 | $0.00004401 | $0.00004601 | $15.99 | $1,626,117 |
| 2019-09-20 | $0.00004605 | $0.00004617 | $0.00004554 | $0.00004573 | $0 | $1,616,285 |
| 2019-09-21 | $0.00004573 | $0.00004573 | $0.00004573 | $0.00004573 | $0 | $1,616,285 |
| 2019-09-22 | $0.00004573 | $0.00004573 | $0.00004573 | $0.00004573 | $0 | $1,616,285 |
| 2019-09-23 | $0.00004573 | $0.00004573 | $0.00002488 | $0.00004197 | $2.75 | $1,483,295 |
| 2019-09-24 | $0.00004203 | $0.00004231 | $0.00002084 | $0.00003744 | $2.55 | $1,323,229 |
| 2019-09-25 | $0.00003747 | $0.00003768 | $0.00002191 | $0.00003692 | $0.3778 | $1,304,853 |
| 2019-09-26 | $0.00003700 | $0.00003746 | $0.00002621 | $0.00003620 | $0.04522 | $1,279,294 |
| 2019-09-27 | $0.00003622 | $0.00003743 | $0.00002135 | $0.00003730 | $0.1648 | $1,318,404 |
| 2019-09-28 | $0.00003732 | $0.00003758 | $0.00003701 | $0.00003719 | $0 | $1,314,310 |
| 2019-09-29 | $0.00003719 | $0.00003925 | $0.00003672 | $0.00003744 | $0.06669 | $1,323,107 |
| 2019-09-30 | $0.00003736 | $0.00004045 | $0.00002403 | $0.00003573 | $0.0002495 | $1,262,872 |