Goodomy GOOD
Xếp hạng #?
-
Goodomy (GOOD)
Không theo dõi
Lịch sử giá Goodomy (GOOD) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.008867 | $0.008878 | $0.007391 | $0.007438 | $602.53 | $3,449,167 |
| 2018-05-02 | $0.007423 | $0.01215 | $0.007343 | $0.008640 | $4,457.44 | $4,006,583 |
| 2018-05-03 | $0.008642 | $0.01093 | $0.008626 | $0.009600 | $516.01 | $4,451,841 |
| 2018-05-04 | $0.009608 | $0.01155 | $0.008069 | $0.008415 | $1,267.79 | $3,902,438 |
| 2018-05-05 | $0.008431 | $0.01091 | $0.007961 | $0.008497 | $118.39 | $3,940,232 |
| 2018-05-06 | $0.008498 | $0.01016 | $0.008328 | $0.008486 | $62.10 | $3,935,344 |
| 2018-05-07 | $0.008491 | $0.009178 | $0.007683 | $0.007713 | $38.55 | $3,576,702 |
| 2018-05-08 | $0.007699 | $0.009922 | $0.006960 | $0.007094 | $97.47 | $3,289,666 |
| 2018-05-09 | $0.007094 | $0.01259 | $0.006491 | $0.01257 | $253.99 | $5,831,302 |
| 2018-05-10 | $0.01258 | $0.01282 | $0.007989 | $0.007989 | $10.66 | $3,704,776 |
| 2018-05-11 | $0.007995 | $0.01153 | $0.007930 | $0.008753 | $33.88 | $4,059,036 |
| 2018-05-12 | $0.008824 | $0.01100 | $0.007086 | $0.01080 | $53.72 | $5,006,646 |
| 2018-05-13 | $0.01080 | $0.01138 | $0.008056 | $0.01111 | $170.69 | $5,153,789 |
| 2018-05-14 | $0.01108 | $0.01109 | $0.005841 | $0.01068 | $4,253.45 | $4,953,827 |
| 2018-05-15 | $0.01067 | $0.01077 | $0.003527 | $0.009458 | $780.21 | $4,385,777 |
| 2018-05-16 | $0.009476 | $0.009513 | $0.007623 | $0.008847 | $106.89 | $4,102,525 |
| 2018-05-17 | $0.008849 | $0.008952 | $0.007742 | $0.007936 | $37.14 | $3,679,990 |
| 2018-05-18 | $0.007858 | $0.009757 | $0.007224 | $0.009643 | $791.93 | $4,471,930 |
| 2018-05-19 | $0.009618 | $0.01190 | $0.009551 | $0.009913 | $1,456.34 | $4,596,776 |
| 2018-05-20 | $0.01003 | $0.01233 | $0.008530 | $0.01219 | $567.03 | $5,652,255 |
| 2018-05-21 | $0.01221 | $0.01239 | $0.006395 | $0.009257 | $749.03 | $4,292,576 |
| 2018-05-22 | $0.009244 | $0.009255 | $0.006851 | $0.007544 | $16.57 | $3,498,406 |
| 2018-05-23 | $0.007534 | $0.009964 | $0.007384 | $0.008632 | $2,432.77 | $4,003,063 |
| 2018-05-24 | $0.008590 | $0.008857 | $0.005478 | $0.005571 | $300.54 | $2,583,516 |
| 2018-05-25 | $0.005571 | $0.006575 | $0.005178 | $0.005249 | $398.92 | $3,256,995 |
| 2018-05-26 | $0.005259 | $0.005935 | $0.004320 | $0.005320 | $119.74 | $3,301,280 |
| 2018-05-27 | $0.005319 | $0.005879 | $0.004539 | $0.004578 | $29.52 | $2,840,509 |
| 2018-05-28 | $0.004572 | $0.005873 | $0.004173 | $0.005245 | $1,066.83 | $3,254,873 |
| 2018-05-29 | $0.005239 | $0.007329 | $0.004982 | $0.006387 | $1,376.31 | $3,963,059 |
| 2018-05-30 | $0.006383 | $0.007948 | $0.006292 | $0.007942 | $1,211.79 | $4,928,006 |
| 2018-05-31 | $0.007936 | $0.008008 | $0.005038 | $0.007009 | $134.20 | $4,349,152 |