GoPulse(GO)Vandaag
$0.090009
GoPulse Prijsgeschiedenis
(GO)Tijdsperiode: 2024-09-04 ~ 2025-09-05
2024-09-04
2025-09-05
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-04 | $0.098004 | $0.099569 | $0.094345 | $0.094731 | $2,429.292 |
2025-09-03 | $0.096332 | $0.099355 | $0.094582 | $0.098004 | $5,406.792 |
2025-09-02 | $0.100489 | $0.102373 | $0.091821 | $0.096332 | $23,254.05 |
2025-09-01 | $0.106556 | $0.106665 | $0.098967 | $0.099871 | $10,029.36 |
2025-08-31 | $0.103085 | $0.107035 | $0.101282 | $0.105957 | $4,597.337 |
2025-08-30 | $0.096970 | $0.103905 | $0.095716 | $0.102860 | $7,823.809 |
2025-08-29 | $0.103144 | $0.103947 | $0.095918 | $0.096441 | $7,302.843 |
2025-08-28 | $0.100194 | $0.10462 | $0.096741 | $0.103714 | $12,441.97 |
2025-08-27 | $0.090919 | $0.101123 | $0.090273 | $0.100646 | $34,443.45 |
2025-08-26 | $0.100490 | $0.101859 | $0.089553 | $0.092618 | $16,565.71 |
2025-08-25 | $0.104911 | $0.105788 | $0.097521 | $0.100401 | $8,087.281 |
2025-08-24 | $0.107801 | $0.107699 | $0.103368 | $0.104774 | $3,811.526 |
2025-08-23 | $0.106235 | $0.109663 | $0.106034 | $0.107877 | $6,919.457 |
2025-08-22 | $0.104722 | $0.108357 | $0.100956 | $0.107240 | $9,894.859 |
2025-08-21 | $0.102791 | $0.107608 | $0.102543 | $0.104722 | $7,496.206 |
2025-08-20 | $0.102487 | $0.103902 | $0.100602 | $0.102344 | $4,974.647 |
2025-08-19 | $0.099739 | $0.109002 | $0.098999 | $0.102084 | $11,391.26 |
2025-08-18 | $0.103032 | $0.106328 | $0.098981 | $0.099496 | $10,434.15 |
2025-08-17 | $0.101525 | $0.104852 | $0.101066 | $0.103032 | $5,355.918 |
2025-08-16 | $0.097681 | $0.103666 | $0.096741 | $0.101782 | $10,204.39 |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-05
GoPulse(GO)
