Goalcoin GOAL
Xếp hạng #?
12:04:13 07/10/2014
Goalcoin (GOAL)
Không hoạt động
Lịch sử giá Goalcoin (GOAL) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.02628 | $0.02669 | $0.02596 | $0.02655 | $21.69 | $7,768.64 |
| 2014-09-02 | $0.02375 | $0.02453 | $0.01911 | $0.01916 | $44.68 | $5,606.32 |
| 2014-09-03 | $0.01914 | $0.02437 | $0.01311 | $0.01438 | $144.53 | $4,207.24 |
| 2014-09-04 | $0.01438 | $0.02415 | $0.01436 | $0.02397 | $6.43 | $7,017.89 |
| 2014-09-05 | $0.02397 | $0.03556 | $0.02373 | $0.02489 | $172.12 | $7,287.48 |
| 2014-09-06 | $0.02489 | $0.03590 | $0.02183 | $0.02183 | $146.92 | $6,390.73 |
| 2014-09-07 | $0.02184 | $0.02197 | $0.02171 | $0.02171 | $7.49 | $6,357.11 |
| 2014-09-08 | $0.02169 | $0.03441 | $0.02111 | $0.03403 | $25.99 | $9,963.29 |
| 2014-09-09 | $0.03405 | $0.04610 | $0.02698 | $0.02730 | $0.9442 | $7,992.84 |
| 2014-09-10 | $0.02769 | $0.06333 | $0.02708 | $0.03416 | $95.55 | $10,001.44 |
| 2014-09-11 | $0.03418 | $0.05284 | $0.03402 | $0.05284 | $17.06 | $15,472.31 |
| 2014-09-12 | $0.05283 | $0.1437 | $0.05268 | $0.07199 | $88.58 | $21,078.71 |
| 2014-09-13 | $0.07200 | $0.07311 | $0.07159 | $0.07185 | $2.21 | $21,037.05 |
| 2014-09-14 | $0.07187 | $0.07198 | $0.02191 | $0.02246 | $2.46 | $6,612.77 |
| 2014-09-15 | $0.02245 | $0.02278 | $0.02190 | $0.02196 | $10.28 | $6,476.44 |
| 2014-09-16 | $0.02194 | $0.02197 | $0.02140 | $0.02144 | $8.03 | $6,334.60 |
| 2014-09-17 | $0.02143 | $0.02154 | $0.01869 | $0.01889 | $1.46 | $5,579.71 |
| 2014-09-18 | $0.01887 | $0.01887 | $0.01694 | $0.01740 | $2.56 | $5,140.76 |
| 2014-09-19 | $0.01739 | $0.01739 | $0.01727 | $0.01731 | $2.55 | $5,114.91 |
| 2014-09-25 | $0.01685 | $0.01694 | $0.01679 | $0.01687 | $6.06 | $4,984.93 |
| 2014-09-26 | $0.01687 | $0.01701 | $0.01640 | $0.01659 | $5.96 | $4,900.38 |
| 2014-09-27 | $0.008940 | $0.008941 | $0.008742 | $0.008789 | $1.76 | $2,596.50 |
| 2014-09-28 | $0.008788 | $0.008822 | $0.008235 | $0.008298 | $4.38 | $2,451.32 |
| 2014-09-29 | $0.008292 | $0.008452 | $0.008189 | $0.008415 | $1.26 | $2,485.99 |