암호화폐:   •  시장:   •  시가총액:   •  24시간 거래량:   •  BTC 우세:  %
광고
시가총액:   •  24시간 거래량:   •  BTC 우세:  %  •  암호화폐:   •  시장: 
  종가
GoChain GoChain (GO)
0.024228 USD (-7.03%)
0.00000300 BTC (-10.31%)

구매

  • Crypto.com Crypto.com

    Buy crypto at true cost - no fees, no markups. Earn up to 8% p.a. on your crypto.

거래

  • CoinAll.com CoinAll.com

    Worldwide community-driven exchange, newest and best projects, with daily bonus activities

지갑

  • Guarda Guarda

    Multi-currency, custody-free wallet

Earn Interest on EUR & Stablecoins

시가총액
17,381,111 USD
2,152 BTC
거래량(24시간)
3,010,245 USD
372.71 BTC
유통 공급량
717,383,286 GO
총 공급량
1,045,190,719 GO

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

출시 시점(또는 가장 이른 알려진 가격)에 구입한 경우 대략적인 투자 수익률