go币今日最新价格 实时

$ 0.00296737 涨幅：+1.08%
更新时间：2024-10-06 01:20:13

24H最高/最低价格

H：¥0.0289 / $0.00412105
L：¥0.0215 / $0.00306463

2018年最高价格/最低价格

H：¥0.82 / $0.12 (2018-07-09)
L：¥0.12 / $0.02 (2018-06-18)

历史最高/最低价格

H：¥0.81 / $0.115975
L：¥0.0196 / $0.00279581

GoChain交易平台推荐

欧易OKX 币安Binance
go走势图加载中...
  • go币历史价格表
  • go币概况
2018年 2019年 2020年 2021年 2022年 2023年 2024年
时间 开盘价($) 最高价($) 最低价($) 收盘价($) 交易量($) 日涨幅
2018-12-30 0.0238433714 0.0255878475 0.0229587299 0.023562967 67.67万 -1.18%
2018-12-29 0.024794825 0.0263838803 0.0239334269 0.0244121613 70.26万 -1.54%
2018-12-28 0.0224057238 0.0250705852 0.0218252471 0.0247556253 98.43万 10.49%
2018-12-27 0.0258371491 0.0263204163 0.0223441842 0.0223441842 88.48万 -13.52%
2018-12-26 0.0255553112 0.0268520784 0.0249199718 0.0259530568 77万 1.56%
2018-12-25 0.0282426433 0.0282426433 0.0243670599 0.0255935572 98.16万 -9.38%
2018-12-24 0.0280826277 0.0311535512 0.0274520038 0.0279880244 141.64万 -0.34%
2018-12-23 0.028146693 0.0298087707 0.0276617336 0.0279447191 170.84万 -0.72%
2018-12-22 0.0258652932 0.028525728 0.0257869589 0.0283554844 101.2万 9.63%
2018-12-21 0.0273670993 0.0285139013 0.0256735057 0.0259093855 118.98万 -5.33%
2018-12-20 0.0256384753 0.0283993047 0.0252220576 0.0274783477 107.36万 7.18%
2018-12-19 0.02584588 0.0278646925 0.0254273882 0.0258062533 112.42万 -0.15%
2018-12-18 0.025450354 0.0259433854 0.0237806541 0.0256699727 96.29万 0.86%
2018-12-17 0.0225857709 0.0258363645 0.022409097 0.0254950751 126.51万 12.88%
2018-12-16 0.0217584244 0.0230795077 0.0217346641 0.022452143 59.66万 3.19%
2018-12-15 0.0222232235 0.0224248416 0.0215755262 0.0218336507 59.54万 -1.75%
2018-12-14 0.023169939 0.0242402771 0.0219211269 0.0223334087 81.09万 -3.61%
2018-12-13 0.0246186221 0.0256147571 0.0230216937 0.023250605 119.57万 -5.56%
2018-12-12 0.0226695038 0.025823784 0.0225235454 0.0244415264 93.26万 7.82%
2018-12-11 0.0239038908 0.0244776413 0.0223878699 0.0226738413 59.2万 -5.15%
2018-12-10 0.0257645686 0.0262605637 0.0236620906 0.0238960618 71.25万 -7.25%
2018-12-09 0.0253724837 0.0274044243 0.0247877517 0.0258065968 111.54万 1.71%
2018-12-08 0.0247209049 0.0261920885 0.0235511918 0.0261252465 90.39万 5.68%
2018-12-07 0.0267846662 0.0267846662 0.0217129579 0.0252985915 146.58万 -5.55%
2018-12-06 0.0286211406 0.0308945793 0.0265208356 0.0268961904 115.07万 -6.03%
2018-12-05 0.0324841345 0.0327752893 0.0286998103 0.0286998103 99.07万 -11.65%
2018-12-04 0.0316957438 0.0343794346 0.0309834647 0.0324805422 137.17万 2.48%
2018-12-03 0.0361719758 0.0361719758 0.0308243554 0.0315193182 131.87万 -12.86%
2018-12-02 0.0366318083 0.0376798202 0.0347201607 0.0356102949 90.71万 -2.79%
2018-12-01 0.0357284378 0.0390906081 0.0340847771 0.0374799463 84.04万 4.9%
2018-11-30 0.0398543748 0.0400904498 0.0338853911 0.0355955696 120.05万 -10.69%
2018-11-29 0.0382115804 0.0406381224 0.0361592248 0.0399717706 172.94万 4.61%
2018-11-28 0.0324685 0.0404545 0.0324685 0.0379182 277.6万 16.78%
2018-11-27 0.030421 0.0331419 0.0293886 0.0324056 104.79万 6.52%
2018-11-26 0.0335623 0.0363949 0.0287784 0.0304997 136.27万 -9.13%
2018-11-25 0.0336045 0.0353061 0.0283874 0.033466 172.56万 -0.41%
2018-11-24 0.0379264 0.0395477 0.0298356 0.0332165 127.13万 -12.42%
2018-11-23 0.0397965 0.0408964 0.0366507 0.0380187 129.3万 -4.47%
2018-11-22 0.0417522 0.043864 0.0399699 0.0399699 122.46万 -4.27%
2018-11-21 0.0396111 0.0444275 0.0377026 0.0419091 165.98万 5.8%
2018-11-20 0.0489888 0.0527186 0.0363052 0.0396813 358.36万 -19%
2018-11-19 0.0619165 0.0619165 0.0481449 0.0492357 256.12万 -20.48%
2018-11-18 0.0627408 0.0657216 0.0615124 0.0626515 209.79万 -0.14%
2018-11-17 0.0611003 0.0642782 0.0583302 0.0626636 283.06万 2.56%
2018-11-16 0.0601588 0.0653096 0.0564552 0.0611365 342.24万 1.63%
2018-11-15 0.0615483 0.0635323 0.0513513 0.0594823 324.02万 -3.36%
2018-11-14 0.0767869 0.0767869 0.057165 0.0612009 418.65万 -20.3%
2018-11-13 0.076894 0.0940213 0.0749556 0.0764877 605.46万 -0.53%
2018-11-12 0.0721815 0.0848792 0.0700145 0.0771178 1051.56万 6.84%
2018-11-11 0.0710058 0.0747087 0.069502 0.0722805 171.26万 1.8%
2018-11-10 0.0714493 0.0728255 0.0689081 0.0709897 175.02万 -0.64%
2018-11-09 0.0682792 0.0759871 0.0682792 0.0715061 511.44万 4.73%
2018-11-08 0.0639414 0.0715534 0.0622133 0.0682322 330.03万 6.71%
2018-11-07 0.0623151 0.066902 0.0611134 0.0641993 216.87万 3.02%
2018-11-06 0.0632152 0.0680334 0.0596772 0.0620455 499.87万 -1.85%
2018-11-05 0.0594526 0.0662866 0.056553 0.0627654 493.31万 5.57%
2018-11-04 0.0628314 0.0629684 0.0570325 0.0593867 279.89万 -5.48%
2018-11-03 0.0687458 0.0690963 0.0609584 0.0626332 395.82万 -8.89%
2018-11-02 0.0673007 0.0705437 0.0667781 0.0687475 189.73万 2.15%
2018-11-01 0.0690148 0.0719244 0.0664114 0.0673403 188.23万 -2.43%
2018-10-31 0.0712626 0.0712867 0.0689186 0.0692203 194.76万 -2.87%
2018-10-30 0.0737157 0.0741028 0.0699208 0.0708657 322.33万 -3.87%
2018-10-29 0.0725341 0.0766944 0.0691149 0.0736553 581.94万 1.55%
2018-10-28 0.0713509 0.0993236 0.0696932 0.0728915 489.87万 2.16%
2018-10-27 0.0805953 0.0805953 0.0679289 0.0707483 980.63万 -12.22%
2018-10-26 0.0663953 0.0800296 0.0663953 0.0800296 1986.87万 20.54%
2018-10-25 0.0633748 0.0699496 0.0625127 0.0665786 769.57万 5.06%
2018-10-24 0.0652865 0.0689652 0.0594235 0.0635191 1107.73万 -2.71%
2018-10-23 0.0630567 0.0777081 0.0621885 0.0653267 3885.7万 3.6%
2018-10-22 0.0480353 0.0670193 0.0473599 0.0629754 2850.33万 31.1%
2018-10-21 0.0457291 0.0503837 0.0454518 0.0478099 338.39万 4.55%
2018-10-20 0.0460614 0.0465797 0.0447856 0.0458971 168.32万 -0.36%
2018-10-19 0.0455523 0.0464293 0.0430947 0.0462653 261.63万 1.57%
2018-10-18 0.0417499 0.0477405 0.0413614 0.0455332 643.13万 9.06%
2018-10-17 0.0418286 0.0429363 0.0393866 0.0416421 282.65万 -0.45%
2018-10-16 0.0454422 0.0458137 0.0409814 0.041772 347.32万 -8.08%
2018-10-15 0.0492821 0.0492821 0.0413647 0.0452615 990.93万 -8.16%
2018-10-14 0.0349254 0.0511272 0.0347539 0.0489635 1780.96万 40.19%
2018-10-13 0.0305211 0.0370271 0.0304551 0.0349559 294.64万 14.53%
2018-10-12 0.0301411 0.031453 0.0299558 0.0305384 92.3万 1.32%
2018-10-11 0.0343968 0.0343968 0.0301179 0.0303043 118.09万 -11.9%
2018-10-10 0.0348167 0.034854 0.0333432 0.0344334 128.02万 -1.1%
2018-10-09 0.0356523 0.0359219 0.0344613 0.03502 114.08万 -1.77%
2018-10-08 0.0355165 0.036331 0.0350421 0.0356483 112.89万 0.37%
2018-10-07 0.0354862 0.0364743 0.0346705 0.0354151 159.59万 -0.2%
2018-10-06 0.0351091 0.03641 0.0346685 0.0354175 173.51万 0.88%
2018-10-05 0.0358775 0.0359828 0.0341468 0.0351649 162.78万 -1.99%
2018-10-04 0.0329052 0.0361267 0.0326994 0.0354068 199.03万 7.6%
2018-10-03 0.0338366 0.0338366 0.0323148 0.0326973 113.23万 -3.37%
2018-10-02 0.0348708 0.0349134 0.0331645 0.0335143 137.3万 -3.89%
2018-10-01 0.0344944 0.0347712 0.0330866 0.0340177 171.76万 -1.38%
2018-09-30 0.0333314 0.0372378 0.0326824 0.0342133 378.19万 2.65%
2018-09-29 0.0331533 0.0334016 0.0320392 0.0332273 115.59万 0.22%
2018-09-28 0.0336786 0.033944 0.0322956 0.033191 137.41万 -1.45%
2018-09-27 0.0328026 0.0336775 0.0315578 0.0336048 110.2万 2.45%
2018-09-26 0.0323667 0.0343305 0.0312587 0.0326451 148.48万 0.86%
2018-09-25 0.0348575 0.0348575 0.0311453 0.0324611 147.24万 -6.87%
2018-09-24 0.0369441 0.0371619 0.0345592 0.0348528 107.21万 -5.66%
2018-09-23 0.0356178 0.0379341 0.0353792 0.0369068 166.46万 3.62%
2018-09-22 0.0377258 0.038303 0.0353342 0.0355246 148.53万 -5.83%
2018-09-21 0.0380943 0.039489 0.0361889 0.0376292 241.11万 -1.22%
2018-09-20 0.0367804 0.0390749 0.0366029 0.0378817 230.48万 2.99%
2018-09-19 0.0382021 0.0396342 0.0351709 0.036742 313.79万 -3.82%
2018-09-18 0.0348113 0.0402004 0.0328538 0.0371809 443.59万 6.81%
2018-09-17 0.0401511 0.0402307 0.0333699 0.0347569 303.2万 -13.43%
2018-09-16 0.039576 0.0403436 0.0365543 0.0399591 311万 0.97%
2018-09-15 0.0405375 0.0409756 0.0386192 0.0393357 243.48万 -2.96%
2018-09-14 0.0427848 0.0442597 0.0384847 0.0405995 420.56万 -5.11%
2018-09-13 0.0456777 0.0457208 0.0413762 0.0426403 552.19万 -6.65%
2018-09-12 0.0599957 0.0603759 0.0426042 0.0457869 1203.41万 -23.68%
2018-09-11 0.0512694 0.0611796 0.0512398 0.0598283 793.14万 16.69%
2018-09-10 0.0508981 0.0526437 0.049447 0.0511534 140.61万 0.5%
2018-09-09 0.0510355 0.0528423 0.0478674 0.0509407 216.96万 -0.19%
2018-09-08 0.0561997 0.057084 0.0486149 0.0506599 224.62万 -9.86%
2018-09-07 0.0569442 0.0616569 0.053726 0.0566633 339.45万 -0.49%
2018-09-06 0.0568199 0.0571451 0.0497452 0.0569931 288.36万 0.3%
2018-09-05 0.0719621 0.0746968 0.0569989 0.0569989 525.77万 -20.79%
2018-09-04 0.066916 0.0762271 0.0643453 0.0719881 1275.79万 7.58%
2018-09-03 0.0625431 0.0702793 0.0623828 0.0667554 410.53万 6.74%
2018-09-02 0.0635301 0.0663843 0.0601279 0.0627225 314.58万 -1.27%
2018-09-01 0.0616519 0.064478 0.0608873 0.0634909 313.21万 2.98%
2018-08-31 0.0607097 0.0663982 0.058162 0.0617909 341.31万 1.78%
2018-08-30 0.0655579 0.0690213 0.0560998 0.0611456 339.93万 -6.73%
2018-08-29 0.0663248 0.0750011 0.0547562 0.0653575 550.25万 -1.46%
2018-08-28 0.0466404 0.0700367 0.0446705 0.066966 504.83万 43.58%
2018-08-27 0.0330563 0.0465067 0.0328814 0.0464371 264.22万 40.48%
2018-08-26 0.0332415 0.0351911 0.0316859 0.0330335 89.86万 -0.63%
2018-08-25 0.030551 0.0363046 0.0305199 0.0333632 91.27万 9.2%
2018-08-24 0.0291607 0.0306887 0.0290051 0.0306225 76.42万 5.01%
2018-08-23 0.0272162 0.0292379 0.0271885 0.0291233 65.22万 7.01%
2018-08-22 0.0283892 0.02979 0.0265236 0.0271598 79.65万 -4.33%
2018-08-21 0.0285538 0.0298956 0.0275622 0.0283787 74.32万 -0.61%
2018-08-20 0.0312364 0.0315354 0.0277152 0.0286322 65.82万 -8.34%
2018-08-19 0.0301347 0.0317263 0.0297608 0.0312356 43.17万 3.65%
2018-08-18 0.0324094 0.033009 0.0285696 0.0301409 48.17万 -7%
2018-08-17 0.0262219 0.0320234 0.0261631 0.0320234 62.13万 22.12%
2018-08-16 0.0248981 0.0285308 0.0245419 0.0261687 66.74万 5.1%
2018-08-15 0.0224728 0.0273875 0.0224728 0.0248451 59.69万 10.56%
2018-08-14 0.0265741 0.0265741 0.0206139 0.0222888 68.37万 -16.13%
2018-08-13 0.0304197 0.0322134 0.0265804 0.0265804 58.5万 -12.62%
2018-08-12 0.0283617 0.0317287 0.0275354 0.030328 67.36万 6.93%
2018-08-11 0.0271985 0.0300799 0.0252229 0.0283473 55.95万 4.22%
2018-08-10 0.0331983 0.0336593 0.0251719 0.0272316 55.13万 -17.97%
2018-08-09 0.0340674 0.0341151 0.0302724 0.0332141 68.52万 -2.5%
2018-08-08 0.039405 0.039405 0.033435 0.0340197 77.04万 -13.67%
2018-08-07 0.0427561 0.044514 0.0380326 0.0393545 74.95万 -7.96%
2018-08-06 0.0447813 0.0461006 0.0412075 0.0427133 78.91万 -4.62%
2018-08-05 0.0421582 0.0451434 0.0414091 0.0449192 67.71万 6.55%
2018-08-04 0.0443582 0.0443582 0.0378625 0.042151 94.97万 -4.98%
2018-08-03 0.0470332 0.0471894 0.0419923 0.0442923 120.4万 -5.83%
2018-08-02 0.0490151 0.0499601 0.0446195 0.0469435 100.23万 -4.23%
2018-08-01 0.0469527 0.0494328 0.043564 0.0487737 94.01万 3.88%
2018-07-31 0.0556591 0.0565279 0.0465135 0.0470257 68.13万 -15.51%
2018-07-30 0.0641962 0.0642684 0.0520737 0.055693 122.51万 -13.25%
2018-07-29 0.0598369986 0.0645918027 0.0576482005 0.0642469004 85.74万 7.37%
2018-07-28 0.0639014021 0.0646888018 0.0580709986 0.0596766993 54.71万 -6.61%
2018-07-27 0.0638262033 0.0653916001 0.062233299 0.0637750998 75.46万 -0.08%
2018-07-26 0.0601328015 0.0706493035 0.0601328015 0.0637098998 120.68万 5.95%
2018-07-25 0.0689283013 0.0691979975 0.0541597009 0.0603604987 156.26万 -12.43%
2018-07-24 0.0658698976 0.0716897994 0.0637113005 0.0694146007 118.1万 5.38%
2018-07-23 0.0712006018 0.0739272013 0.0627425984 0.0659575984 170.17万 -7.36%
2018-07-22 0.069037497 0.0735682026 0.0687042996 0.0712127015 87.18万 3.15%
2018-07-21 0.0714252964 0.0719693005 0.0665135011 0.0686682984 149.3万 -3.86%
2018-07-20 0.0810647979 0.0810647979 0.0648792982 0.0712111965 201.96万 -12.16%
2018-07-19 0.0843985006 0.0863943025 0.0770737976 0.0810291991 232.33万 -3.99%
2018-07-18 0.0913664028 0.1008540019 0.084260799 0.0844047964 270.6万 -7.62%
2018-07-17 0.0801497996 0.1015850008 0.0731983036 0.0918949023 333.66万 14.65%
2018-07-16 0.0705763027 0.0801670998 0.0671039969 0.0801670998 193.79万 13.59%
2018-07-15 0.0643088967 0.0719067007 0.0602007993 0.0704872981 184.47万 9.61%
2018-07-14 0.0720053017 0.0744969025 0.0626316965 0.0643521026 110.45万 -10.63%
2018-07-13 0.0692861006 0.0778968036 0.0669099987 0.0721376017 439.8万 4.12%
2018-07-12 0.0746347979 0.0767325014 0.0585219003 0.0676202998 475.47万 -9.4%
2018-07-11 0.0688998997 0.0762249976 0.0571439005 0.0741247982 357.71万 7.58%
2018-07-10 0.1057920009 0.1149680018 0.0673194975 0.0685895011 852.51万 -35.17%
2018-07-09 0.0768610984 0.1164619997 0.0718837976 0.1016300023 888.06万 32.23%
2018-07-08 0.0593083985 0.087677598 0.0593083985 0.0780043975 610.93万 31.52%
2018-07-07 0.0591740012 0.059528701 0.0533189997 0.0592737012 313.34万 0.17%
2018-07-06 0.0545076989 0.0601041988 0.0498961993 0.0591706 358.34万 8.55%
2018-07-05 0.0417342 0.0592678003 0.0412958004 0.0544430017 389.7万 30.45%
2018-07-04 0.0411958992 0.0450722016 0.0365683995 0.0415543988 274.08万 0.87%
2018-07-03 0.0346251018 0.0459908992 0.0344571993 0.0412296988 313.13万 19.07%
2018-07-02 0.0310845003 0.0362153016 0.0276468005 0.0346308984 202.89万 11.41%
2018-07-01 0.0258406997 0.0313281007 0.0250783004 0.0310177002 88.92万 20.03%
2018-06-30 0.0229088999 0.0258638002 0.0228108 0.0258217007 14.72万 12.71%
2018-06-29 0.0212775003 0.0235728994 0.021009 0.0229074005 48.51万 7.66%
2018-06-28 0.0232957006 0.0239355005 0.0211849995 0.0212830007 69.61万 -8.64%
2018-06-27 0.0222389009 0.0234156009 0.0207736008 0.0233054999 78.19万 4.8%
2018-06-26 0.0248303991 0.0249690004 0.0214414001 0.0223245993 83.19万 -10.09%
2018-06-25 0.0255430993 0.0260118991 0.0238329992 0.0248633008 48.45万 -2.66%
2018-06-24 0.0276056007 0.0281678997 0.0229128003 0.0256187003 38.44万 -7.2%
2018-06-23 0.0249326993 0.0281224009 0.0237715002 0.0269393008 26.38万 8.05%
2018-06-22 0.0299455002 0.0329643004 0.0239358004 0.0249428004 85.9万 -16.71%
2018-06-21 0.0279235002 0.0325946994 0.0277839005 0.0294544008 80.27万 5.48%
2018-06-20 0.0246318001 0.0344507992 0.0223296992 0.0279536992 551.37万 13.49%
2018-06-19 0.0192239005 0.0255590994 0.0188660007 0.0245813001 185.57万 27.87%
2018-06-18 0.0201043002 0.0205828995 0.0173694007 0.0192050003 150.28万 -4.47%
2018-06-17 0.0204236992 0.0211264007 0.0197605006 0.0201414004 97.94万 -1.38%
2018-06-16 0.0217479002 0.0218199994 0.0192303006 0.0205784999 123.32万 -5.38%
2018-06-15 0.0228882004 0.0229011998 0.0198368002 0.0218198001 159.91万 -4.67%
2018-06-14 0.0233715996 0.0239391997 0.0179539993 0.0229119007 249.03万 -1.97%
2018-06-13 0.0227581002 0.0246355999 0.0221532993 0.0233385004 149.57万 2.55%

回顶部