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

2024年最高价格/最低价格

H：¥0.05 / $0.01 (2024-03-14)
L：¥0.02 / $0 (2024-09-05)

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
2024-09-30 0.003252 0.003289 0.002628 0.003264 4779.29 0.37%
2024-09-28 0.003251 0.003291 0.003235 0.003265 3946.9 0.43%
2024-09-27 0.00303 0.003257 0.00259 0.003251 3078.15 7.29%
2024-09-26 0.003217 0.003227 0.002549 0.00303 790.74 -5.81%
2024-09-24 0.003128 0.003214 0.002538 0.003162 2584.43 1.09%
2024-09-20 0.003011 0.003182 0.003011 0.003138 1950.6 4.22%
2024-09-12 0.002873 0.003394 0.00282 0.002827 4765.69 -1.6%
2024-09-10 0.002725 0.003188 0.002721 0.003188 903.1 16.99%
2024-09-05 0.002887 0.003453 0.002265 0.002893 2.11万 0.21%
2024-09-01 0.002986 0.00356 0.002986 0.003541 3788.64 18.59%
2024-08-27 0.003849 0.003874 0.003164 0.00379 6.24万 -1.53%
2024-08-23 0.002965 0.003664 0.002965 0.003054 3307.32 3%
2024-08-19 0.002371 0.003008 0.00237 0.002971 2017.1 25.31%
2024-08-18 0.002413 0.0035 0.002371 0.002371 6938.53 -1.74%
2024-08-16 0.003023 0.003023 0.002356 0.002955 5276.43 -2.25%
2024-07-31 0.003328 0.00394 0.002771 0.003865 2.26万 16.14%
2024-07-30 0.003369 0.003487 0.0027 0.003328 5289.72 -1.22%
2024-07-28 0.004064 0.004116 0.003341 0.004093 1.85万 0.71%
2024-07-23 0.003186 0.003304 0.003145 0.003268 1.55万 2.57%
2024-06-23 0.003134 0.003334 0.003084 0.003098 2.48万 -1.15%
2024-06-22 0.003217 0.003227 0.003134 0.003134 3.02万 -2.58%
2024-06-21 0.002611 0.003336 0.002611 0.003217 2.44万 23.21%
2024-06-20 0.003197 0.00328 0.002608 0.002611 2981.86 -18.33%
2024-06-19 0.003262 0.003918 0.002658 0.003197 1.79万 -1.99%
2024-06-18 0.003262 0.003918 0.002658 0.003197 1.79万 -1.9926425505825%
2024-04-21 0.005152 0.005774 0.004376 0.005748 1.5万 11.57%
2024-04-20 0.005115 0.005232 0.004193 0.005152 2.44万 0.72%
2024-04-19 0.004267 0.005566 0.004261 0.005115 1.42万 19.87%
2024-04-18 0.004375 0.00512 0.004297 0.004839 5835.34 10.61%
2024-04-17 0.004553 0.005174 0.004375 0.004375 3526.6 -3.91%
2024-04-16 0.004462 0.005338 0.004462 0.004553 7128.11 2.04%
2024-04-15 0.0054 0.0054 0.004376 0.004462 2.09万 -17.37%
2024-04-14 0.005593 0.006021 0.004665 0.0054 17.88万 -3.45%
2024-04-13 0.005552 0.006404 0.005552 0.005593 7.98万 0.74%
2024-04-12 0.005528 0.006427 0.005487 0.005552 1842.58 0.43%
2024-04-11 0.006193 0.006299 0.005439 0.005528 6452.15 -10.74%
2024-04-10 0.006424 0.006476 0.00552 0.006193 2.69万 -3.6%
2024-04-09 0.005543 0.006545 0.005505 0.006424 3.13万 15.89%
2024-04-08 0.006062 0.006277 0.005514 0.006236 2.11万 2.87%
2024-04-07 0.006129 0.006838 0.006059 0.006062 5.45万 -1.09%
2024-04-06 0.006071 0.006841 0.005316 0.006129 6.07万 0.96%
2024-04-05 0.005294 0.006697 0.005191 0.006071 10.53万 14.68%
2024-04-04 0.005258 0.006012 0.005184 0.005294 3.49万 0.68%
2024-04-03 0.006237 0.006735 0.005219 0.005258 19.41万 -15.7%
2024-04-02 0.005603 0.006408 0.005494 0.006237 13.99万 11.32%
2024-04-01 0.006325 0.007051 0.005547 0.005603 3.85万 -11.42%
2024-03-31 0.006956 0.007031 0.006231 0.006318 13.11万 -9.17%
2024-03-30 0.005701 0.007069 0.005623 0.006956 32.43万 22.01%
2024-03-29 0.005577 0.006381 0.005484 0.005701 7.75万 2.22%
2024-03-28 0.005598 0.006367 0.004858 0.005577 5.76万 -0.38%
2024-03-27 0.005521 0.006341 0.004878 0.005598 7.06万 1.39%
2024-03-26 0.005206 0.006168 0.005201 0.005521 1.38万 6.05%
2024-03-25 0.005208 0.005933 0.005092 0.005206 6316.99 -0.04%
2024-03-24 0.005741 0.005797 0.00492 0.005208 6816.93 -9.28%
2024-03-22 0.005735 0.006103 0.004708 0.005312 6.05万 -7.38%
2024-03-21 0.005033 0.005831 0.004914 0.005735 6.84万 13.95%
2024-03-20 0.005373 0.006092 0.00496 0.005033 2.92万 -6.33%
2024-03-19 0.0061 0.00619 0.005373 0.005373 8678.82 -11.92%
2024-03-18 0.005474 0.006162 0.0052 0.0061 2.6万 11.44%
2024-03-17 0.006201 0.006352 0.005416 0.005474 2.6万 -11.72%
2024-03-16 0.006409 0.006601 0.005252 0.006201 9.28万 -3.25%
2024-03-15 0.006573 0.007317 0.005713 0.006446 6.55万 -1.93%
2024-03-14 0.0072 0.007374 0.005832 0.006573 14.76万 -8.71%
2024-03-13 0.00648 0.00724 0.005718 0.0072 23.07万 11.11%
2024-03-12 0.006267 0.0072 0.005429 0.00648 21.9万 3.4%
2024-03-11 0.00542 0.006296 0.00542 0.006267 10.83万 15.63%
2024-03-10 0.006065 0.006253 0.005407 0.00542 2.13万 -10.63%
2024-03-09 0.005419 0.006162 0.004735 0.006065 9.87万 11.92%
2024-03-08 0.005312 0.006078 0.005136 0.005328 4.17万 0.3%
2024-03-07 0.005383 0.00593 0.004585 0.005312 9.23万 -1.32%
2024-03-06 0.005238 0.006135 0.004564 0.005383 11.79万 2.77%
2024-03-05 0.004975 0.00586 0.004548 0.005238 9.76万 5.29%
2024-03-04 0.005596 0.005616 0.004894 0.004933 5.44万 -11.85%
2024-03-03 0.004929 0.005665 0.004406 0.005596 5.72万 13.53%
2024-03-02 0.005021 0.005547 0.004291 0.004929 8.75万 -1.83%
2024-03-01 0.005535 0.005535 0.004305 0.005021 13.95万 -9.29%
2024-02-29 0.005128 0.005535 0.004503 0.005535 3.13万 7.94%
2024-02-28 0.00512 0.00561 0.004432 0.005128 12.58万 0.16%
2024-02-27 0.00518 0.00518 0.004583 0.00512 2.97万 -1.16%
2024-02-26 0.005073 0.005709 0.0046 0.00518 11.99万 2.11%
2024-02-25 0.0051 0.005142 0.004563 0.005073 2.14万 -0.53%
2024-02-24 0.005141 0.005221 0.004587 0.0051 1.91万 -0.8%
2024-02-23 0.005098 0.005225 0.004588 0.005141 5.31万 0.84%
2024-02-22 0.005177 0.00523 0.004654 0.005098 4.03万 -1.53%
2024-02-21 0.005255 0.00528 0.004638 0.00516 3788.62 -1.81%
2024-02-20 0.005189 0.005264 0.004658 0.005255 1.56万 1.27%
2024-02-19 0.00509 0.005681 0.004648 0.005175 2.33万 1.67%
2024-02-18 0.004733 0.005231 0.004634 0.00509 2.31万 7.54%
2024-02-17 0.005195 0.00527 0.004622 0.004733 1.97万 -8.89%
2024-02-16 0.0052 0.005274 0.004622 0.00527 7.26万 1.35%
2024-02-15 0.005378 0.005489 0.004582 0.0052 4.84万 -3.31%
2024-02-14 0.004976 0.005501 0.004906 0.005378 1.91万 8.08%
2024-02-13 0.005325 0.005445 0.004763 0.004976 1.45万 -6.55%
2024-02-12 0.005204 0.005325 0.004726 0.005325 7.62万 2.33%
2024-02-11 0.005095 0.005193 0.004651 0.005204 8770.68 2.14%
2024-02-10 0.005412 0.005534 0.004896 0.005095 3.29万 -5.86%
2024-02-09 0.005165 0.005412 0.004799 0.005412 6.58万 4.78%
2024-02-08 0.005166 0.005189 0.004674 0.005165 3.29万 -0.02%
2024-02-07 0.005222 0.005222 0.004677 0.005166 9.98万 -1.07%
2024-02-06 0.005118 0.005222 0.004661 0.005222 3.06万 2.03%
2024-02-05 0.005154 0.005199 0.005118 0.005118 1834.41 -0.7%
2024-02-04 0.005192 0.005213 0.00474 0.005154 975.45 -0.73%
2024-02-03 0.005097 0.005211 0.004691 0.005192 6017.68 1.86%
2024-02-02 0.005171 0.005171 0.004598 0.005097 1.03万 -1.43%
2024-02-01 0.005162 0.005227 0.004677 0.005171 9794.33 0.17%
2024-01-31 0.005485 0.005699 0.004704 0.005162 5.56万 -5.89%
2024-01-30 0.005088 0.005111 0.004574 0.005052 14.32万 -0.71%
2024-01-29 0.005028 0.005088 0.004185 0.005088 1.25万 1.19%
2024-01-28 0.004574 0.005052 0.004504 0.005028 1.03万 9.93%
2024-01-27 0.004594 0.004609 0.004442 0.004609 4.05万 0.33%
2024-01-26 0.004566 0.004617 0.004444 0.004594 3.62万 0.61%
2024-01-25 0.004585 0.004673 0.004413 0.004551 1.8万 -0.74%
2024-01-22 0.004578 0.004933 0.004267 0.004925 7.95万 7.58%
2024-01-21 0.004691 0.004958 0.004515 0.004577 8.15万 -2.43%
2024-01-20 0.004682 0.004802 0.004467 0.004686 3.47万 0.09%
2024-01-19 0.004732 0.004945 0.004571 0.004665 3.03万 -1.42%
2024-01-18 0.004765 0.005073 0.004716 0.004719 3.44万 -0.97%
2024-01-17 0.004965 0.005113 0.004704 0.004743 3.95万 -4.47%
2024-01-16 0.004973 0.005177 0.004944 0.00497 4.14万 -0.06%
2024-01-15 0.00493 0.005043 0.004831 0.004973 2.67万 0.87%
2024-01-14 0.004891 0.005082 0.004695 0.004928 5.1万 0.76%
2024-01-13 0.005125 0.005469 0.004722 0.004859 3.54万 -5.19%
2024-01-12 0.004957 0.005494 0.00467 0.005148 5.59万 3.85%
2024-01-11 0.0051 0.005212 0.004688 0.004957 3.67万 -2.8%
2024-01-10 0.004922 0.00512 0.004701 0.005079 3.35万 3.19%
2024-01-09 0.004486 0.005228 0.004402 0.004917 8.68万 9.61%
2024-01-08 0.005032 0.005218 0.004448 0.0048 14.8万 -4.61%
2024-01-07 0.004786 0.005075 0.004656 0.00503 5.9万 5.1%
2024-01-06 0.005089 0.005106 0.004694 0.004792 4.14万 -5.84%
2024-01-05 0.005103 0.005194 0.004712 0.005095 5.82万 -0.16%
2024-01-04 0.005213 0.005777 0.004709 0.00505 15.02万 -3.13%
2024-01-03 0.00505 0.005392 0.004764 0.005227 4.65万 3.5%
2024-01-02 0.005408 0.005411 0.004686 0.005053 16.46万 -6.56%
2024-01-01 0.00549 0.005494 0.004938 0.005405 6.66万 -1.55%

回顶部