GogolCoin Historical Data

GOL Page 28
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.126
-18.71%
$ 33.34 million $ 308.32 million
Sep 26, 2022 $ 0.157
-4.59%
$ 41.53 million $ 120.06 million
Sep 25, 2022 $ 0.165
+21.92%
$ 43.63 million $ 27.73 million
Sep 24, 2022 $ 0.135
-11.33%
$ 35.81 million $ 8 million
Sep 23, 2022 $ 0.152
-12.71%
$ 40.3 million $ 259.15 million
Sep 22, 2022 $ 0.176
-20.98%
$ 46.61 million $ 85.33 million
Sep 21, 2022 $ 0.223
-0.91%
$ -- $ 1.26 million
Sep 20, 2022 $ 0.23
+1.75%
$ 60.95 million $ 520.76 million
Sep 19, 2022 $ 0.226
-7.94%
$ 61.49 million $ 245.64 million
Sep 18, 2022 $ 0.246
-8.05%
$ 66.8 million $ 91.4 million
Sep 17, 2022 $ 0.271
+14.02%
$ 73.47 million $ 14.22 million
Sep 16, 2022 $ 0.237
+1.56%
$ 64.43 million $ 44.44 million
Sep 15, 2022 $ 0.247
+4.64%
$ 67.12 million $ 17.62 million
Sep 14, 2022 $ 0.236
-3.35%
$ 64.13 million $ 770,394
Sep 13, 2022 $ 0.243
-19.39%
$ 65.92 million $ 36.4 million
Sep 12, 2022 $ 0.301
+2.20%
$ 81.81 million $ 940.42 million
Sep 11, 2022 $ 0.295
-16.70%
$ 80.05 million $ 676.06 million
Sep 10, 2022 $ 0.397
-0.92%
$ 107.67 million $ 365.81 million
Sep 9, 2022 $ 0.4
-3.86%
$ 108.52 million $ 43.81 million
Sep 8, 2022 $ 0.416
-4.65%
$ 112.88 million $ 40.46 million
Sep 7, 2022 $ 0.436
-2.41%
$ 118.39 million $ 244.09 million
Sep 6, 2022 $ 0.447
-5.05%
$ 121.31 million $ 286.55 million
Sep 5, 2022 $ 0.469
-6.53%
$ 127.31 million $ 92.01 million
Sep 4, 2022 $ 0.502
-5.64%
$ 136.22 million $ 192.21 million
Sep 3, 2022 $ 0.534
+10.29%
$ 144.95 million $ 197.61 million
Sep 2, 2022 $ 0.484
+1.97%
$ 131.42 million $ 436.53 million
Sep 1, 2022 $ 0.475
-0.10%
$ 128.88 million $ 47.32 million
Aug 31, 2022 $ 0.475
+1.59%
$ 129 million $ 58.83 million
Aug 30, 2022 $ 0.468
+0.13%
$ 127.17 million $ 64.28 million
Aug 29, 2022 $ 0.468
-0.63%
$ 128.22 million $ 25.16 million
Aug 28, 2022 $ 0.471
+0.15%
$ 135.99 million $ 53.25 million
Aug 27, 2022 $ 0.47
+0.32%
$ 135.76 million $ 98.88 million
Aug 26, 2022 $ 0.47
-8.10%
$ 135.84 million $ 289.73 million
Aug 25, 2022 $ 0.512
+2.22%
$ 148.11 million $ 174.29 million
Aug 24, 2022 $ 0.501
+1.89%
$ 144.91 million $ 234.69 million
Aug 23, 2022 $ 0.486
+5.42%
$ 140.52 million $ 159.09 million
Aug 22, 2022 $ 0.461
-2.62%
$ 133.2 million $ 9.16 million
Aug 21, 2022 $ 0.472
-14.85%
$ 136.43 million $ 49.13 million
Aug 20, 2022 $ 0.554
-11.05%
$ 159.96 million $ 181.53 million
Aug 19, 2022 $ 0.622
+0.41%
$ 179.81 million $ 1.54 billion
Aug 18, 2022 $ 0.616
-4.09%
$ 178.08 million $ 721.28 million
Aug 17, 2022 $ 0.643
-12.22%
$ 185.69 million $ 11.93 billion
Aug 16, 2022 $ 0.732
-5.51%
$ 211.54 million $ 4.56 billion
Aug 15, 2022 $ 0.775
-22.30%
$ 223.96 million $ 16.22 billion
Aug 14, 2022 $ 0.997
+0.93%
$ 288.23 million $ 2.32 billion
Aug 13, 2022 $ 0.988
-8.45%
$ 285.57 million $ 6.13 billion
Aug 12, 2022 $ 1.08
+14.22%
$ 311.9 million $ 35.76 million
Aug 11, 2022 $ 0.945
+1.30%
$ 273 million $ 11.46 million
Aug 10, 2022 $ 0.932
+1.60%
$ 269.45 million $ 1.32 billion
Aug 9, 2022 $ 0.918
-1.02%
$ 265.23 million $ 539.16 million