GoChain 과거 데이터

USD 통화

날짜	시가*	고가	저가	종가**	거래량	시가총액
2019. 05. 23.	0.023780	0.028641	0.023311	0.026329	3,166,366	18,885,927
2019. 05. 22.	0.024616	0.026288	0.022897	0.023780	3,055,408	17,054,477
2019. 05. 21.	0.021132	0.027726	0.020668	0.024616	4,777,058	17,635,754
2019. 05. 20.	0.021711	0.022060	0.020174	0.021143	1,211,080	15,128,926
2019. 05. 19.	0.020655	0.022551	0.020317	0.021711	927,942	15,533,150
2019. 05. 18.	0.019961	0.021600	0.019961	0.020745	598,853	14,839,277
2019. 05. 17.	0.021987	0.022192	0.018475	0.019961	1,053,420	14,275,932
2019. 05. 16.	0.023250	0.025446	0.020932	0.021992	1,876,573	15,725,974
2019. 05. 15.	0.019602	0.025400	0.019576	0.023267	2,372,236	16,634,478
2019. 05. 14.	0.018591	0.020903	0.018434	0.019723	1,428,259	14,098,946
2019. 05. 13.	0.020194	0.022195	0.018168	0.018542	1,269,784	13,252,294
2019. 05. 12.	0.019686	0.020599	0.018438	0.020194	831,381	14,430,413
2019. 05. 11.	0.018773	0.022299	0.017631	0.019679	1,932,794	14,060,147
2019. 05. 10.	0.016186	0.018808	0.015410	0.018767	1,203,105	13,406,196
2019. 05. 09.	0.018216	0.018880	0.015980	0.016214	1,198,940	11,580,755
2019. 05. 08.	0.018416	0.019154	0.018074	0.018218	953,150	13,009,266
2019. 05. 07.	0.021287	0.021814	0.018352	0.018442	1,360,712	13,167,299
2019. 05. 06.	0.020998	0.021817	0.020221	0.021293	979,659	15,200,252
2019. 05. 05.	0.020919	0.021618	0.020354	0.021315	914,145	15,213,599
2019. 05. 04.	0.021849	0.022626	0.020141	0.020922	1,119,606	14,930,176
2019. 05. 03.	0.022205	0.023055	0.020812	0.021849	1,492,907	15,589,079
2019. 05. 02.	0.022395	0.023202	0.021944	0.022197	946,819	15,835,165
2019. 05. 01.	0.022175	0.022839	0.021836	0.022394	945,214	15,860,927
2019. 04. 30.	0.021139	0.022582	0.020703	0.022176	1,031,104	15,703,381
2019. 04. 29.	0.021776	0.022663	0.020771	0.021145	982,461	14,971,120
2019. 04. 28.	0.022886	0.024421	0.021564	0.021795	789,968	15,428,347
2019. 04. 27.	0.021651	0.023358	0.021524	0.022889	1,005,172	16,200,236
2019. 04. 26.	0.021779	0.023317	0.021259	0.021696	1,313,777	15,353,210
2019. 04. 25.	0.024041	0.024753	0.021554	0.021723	1,333,271	15,369,899
2019. 04. 24.	0.027187	0.027264	0.023303	0.024030	2,112,957	16,999,062

* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

GoChain 정보

GoChain (GO) platform uses a Proof of Reputation consensus model which may take into account the reputation of all network participants. Said to be fully compatible with existing Ethereum wallets, smart contracts and other tools, GoChain aims to enable developers to deploy decentralized applications on a network with greater energy efficiency than that of Bitcoin or Ethereum.

GoChain 통계
GoChain 가격	0.024228 USD
GoChain ROI	+6.46%
시가 순위	#229
시가총액	17,381,111 USD
24시간 거래량	3,010,245 USD
유통 공급량	717,383,286 GO
총 공급량	1,045,190,719 GO
최대 공급량	데이터 없음
전체 최고	0.116462 USD (2018. 07. 09.)
전체 최저	0.015402 USD (2019. 05. 10.)
52주 최고/최저	0.116462 USD / 0.015410 USD
90일 최고 /최저	0.035417 USD / 0.015410 USD
30일 최고/최저	0.028641 USD / 0.015410 USD
7일 최고/최저	0.028641 USD / 0.018807 USD
24시간 최고/최저	0.028641 USD / 0.023843 USD
어제 최고/최저	0.028641 USD / 0.023311 USD
어제 시작가/종가	0.023780 USD / 0.026329 USD
어제 변화	$0.002549 USD (+10.72%)
어제 거래량	$3,166,366 USD

구매

거래

지갑

Earn Interest on EUR & Stablecoins

시가총액