Goodomy GOOD
Xếp hạng #?
-
Goodomy (GOOD)
Không theo dõi
Lịch sử giá Goodomy (GOOD) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.009093 | $0.009872 | $0.008439 | $0.009784 | $321.29 | $4,474,671 |
| 2018-03-02 | $0.009830 | $0.009858 | $0.008106 | $0.008274 | $105.82 | $3,784,164 |
| 2018-03-03 | $0.008264 | $0.009712 | $0.002833 | $0.009325 | $1,324.70 | $4,264,560 |
| 2018-03-04 | $0.009318 | $0.01030 | $0.007872 | $0.008034 | $190.82 | $3,674,391 |
| 2018-03-05 | $0.008032 | $0.009122 | $0.007789 | $0.008503 | $1,398.48 | $3,888,952 |
| 2018-03-06 | $0.008514 | $0.008514 | $0.007009 | $0.007157 | $804.65 | $3,273,249 |
| 2018-03-07 | $0.007137 | $0.007506 | $0.006318 | $0.006376 | $93.39 | $2,916,201 |
| 2018-03-08 | $0.006373 | $0.01030 | $0.006160 | $0.006306 | $3,027.56 | $2,884,218 |
| 2018-03-09 | $0.006293 | $0.007469 | $0.005784 | $0.006004 | $386.57 | $2,746,149 |
| 2018-03-10 | $0.006020 | $0.007818 | $0.006009 | $0.006399 | $34.26 | $2,926,386 |
| 2018-03-11 | $0.006352 | $0.007244 | $0.006233 | $0.006703 | $3.11 | $3,065,695 |
| 2018-03-12 | $0.006727 | $0.006900 | $0.006314 | $0.006852 | $12.82 | $3,133,556 |
| 2018-03-13 | $0.006872 | $0.007082 | $0.005627 | $0.006793 | $12.08 | $3,106,586 |
| 2018-03-14 | $0.006783 | $0.007151 | $0.004792 | $0.004926 | $76.33 | $2,252,970 |
| 2018-03-15 | $0.004925 | $0.006052 | $0.004817 | $0.005427 | $10.36 | $2,481,915 |
| 2018-03-16 | $0.005419 | $0.006388 | $0.004900 | $0.004900 | $1,515.24 | $2,240,978 |
| 2018-03-17 | $0.004886 | $0.004889 | $0.004219 | $0.004479 | $49.43 | $2,048,663 |
| 2018-03-18 | $0.004479 | $0.006213 | $0.004356 | $0.006160 | $71.70 | $2,817,294 |
| 2018-03-19 | $0.006138 | $0.006308 | $0.003800 | $0.005100 | $62.98 | $2,332,426 |
| 2018-03-20 | $0.005135 | $0.005310 | $0.003655 | $0.004562 | $9.77 | $2,086,353 |
| 2018-03-21 | $0.004574 | $0.005536 | $0.004542 | $0.004903 | $99.30 | $2,242,419 |
| 2018-03-22 | $0.004908 | $0.005191 | $0.004356 | $0.005174 | $8.72 | $2,366,183 |
| 2018-03-23 | $0.005178 | $0.005796 | $0.004729 | $0.005661 | $200.10 | $2,588,898 |
| 2018-03-24 | $0.005730 | $0.006373 | $0.005579 | $0.005621 | $29.53 | $2,570,778 |
| 2018-03-25 | $0.005605 | $0.005970 | $0.005505 | $0.005741 | $49.25 | $2,625,742 |
| 2018-03-26 | $0.005741 | $0.006163 | $0.005710 | $0.006130 | $175.45 | $2,803,427 |
| 2018-03-27 | $0.006120 | $0.006140 | $0.005044 | $0.005705 | $67.29 | $2,609,324 |
| 2018-03-28 | $0.005711 | $0.005869 | $0.005598 | $0.005635 | $14.41 | $2,577,268 |
| 2018-03-29 | $0.005642 | $0.005703 | $0.004465 | $0.005135 | $74.60 | $2,348,309 |
| 2018-03-30 | $0.005161 | $0.005165 | $0.004296 | $0.004423 | $37.91 | $2,022,919 |
| 2018-03-31 | $0.004430 | $0.005877 | $0.004381 | $0.004550 | $37.68 | $2,081,121 |