CoinXview ΧαρτοφυλάκιοApp
EL
Νόμισμα: 1.263Ανταλλακτήρια: 22Κεφαλαιοποίηση: $2,77T +0,47%Όγκος 24ω: $22,15BΚυριαρχία: BTC 58,6% ETH 10,3%ETH gas: 0,23 gweiΦόβος & Απληστία: 57/100

Lịch sử giá USDGO

Ημερήσιο άνοιγμα, υψηλό, χαμηλό, κλείσιμο και όγκος (UTC), από το ανταλλακτήριο με τον μεγαλύτερο όγκο USDGO. Εμφάνιση τελευταίων 365 ημερών.

Λήψη πλήρους ιστορικού (CSV, ανοίγει στο Excel)

ΗμερομηνίαΆνοιγμαΥψηλόΧαμηλόΚλείσιμοΌγκοςΚεφαλαιοποίησηΜεταβολή
26/10/2026$1,00$1,00$1,00 $1,00$15,73M—-0.01%
25/10/2026$1,00$1,00$1,00 $1,00$11,72M—+0.01%
24/10/2026$1,00$1,00$1,00 $1,00$15,19M—+0.02%
23/10/2026$1,00$1,00$1,00 $1,00$23,99M—+0.00%
22/10/2026$1,00$1,00$1,00 $1,00$38,90M—+0.02%
21/10/2026$1,00$1,00$1,00 $1,00$13,90M—+0.01%
20/10/2026$1,00$1,00$1,00 $1,00$24,80M—-0.04%
19/10/2026$1,00$1,00$1,00 $1,00$21,63M—+0.01%
18/10/2026$1,00$1,00$1,00 $1,00$10,04M—-0.01%
17/10/2026$1,00$1,00$1,00 $1,00$4,32M—+0.02%
16/10/2026$1,00$1,00$1,00 $1,00$12,13M—-0.02%
15/10/2026$1,00$1,00$1,00 $1,00$13,80M—+0.03%
14/10/2026$1,00$1,00$1,00 $1,00$14,42M—+0.01%
13/10/2026$1,00$1,00$1,00 $1,00$9,04M—-0.02%
12/10/2026$1,00$1,00$1,00 $1,00$10,35M—+0.01%
11/10/2026$1,00$1,00$1,00 $1,00$8,97M—+0.00%
10/10/2026$1,00$1,00$1,00 $1,00$11,11M—+0.02%
09/10/2026$1,00$1,00$1,00 $1,00$21,05M—+0.01%
08/10/2026$1,00$1,00$1,00 $1,00$97,32M—+0.01%
07/10/2026$1,00$1,00$1,00 $1,00$21,17M—+0.03%
06/10/2026$1,00$1,00$1,00 $1,00$9,07M—+0.01%
05/10/2026$1,00$1,00$0,9998 $1,00$17,65M—+0.01%
04/10/2026$1,00$1,00$1,00 $1,00$14,04M—-0.01%
03/10/2026$1,00$1,00$1,00 $1,00$2,83M—-0.01%
02/10/2026$1,00$1,00$1,00 $1,00$13,11M—+0.01%
01/10/2026$1,00$1,00$1,00 $1,00$66,89M—-0.03%
30/09/2026$1,00$1,00$1,00 $1,00$20,24M—-0.01%
29/09/2026$1,00$1,00$1,00 $1,00$35,47M—+0.02%
28/09/2026$1,00$1,00$1,00 $1,00$49,96M—+0.03%
27/09/2026$0,9999$1,00$0,9998 $1,00$16,43M—+0.02%
26/09/2026$0,9999$1,00$0,9999 $0,9999$9,44M—+0.00%
25/09/2026$0,9999$1,00$0,9997 $0,9999$12,32M—+0.00%
24/09/2026$1,00$1,00$0,9985 $0,9999$87,73M—-0.05%
23/09/2026$1,00$1,00$1,00 $1,00$5,64M—+0.03%
22/09/2026$1,00$1,00$0,9999 $1,00$27,09M—+0.00%
21/09/2026$1,00$1,00$0,9998 $1,00$19,46M—+0.00%
20/09/2026$1,00$1,00$1,00 $1,00$14,95M—-0.02%
19/09/2026$1,00$1,00$1,00 $1,00$13,55M—+0.00%
18/09/2026$1,00$1,00$1,00 $1,00$12,50M—-0.01%
17/09/2026$1,00$1,00$1,00 $1,00$16,27M—-0.04%
16/09/2026$1,00$1,00$1,00 $1,00$17,30M—+0.01%
15/09/2026$1,00$1,00$1,00 $1,00$19,56M—+0.03%
14/09/2026$1,00$1,00$1,00 $1,00$23,86M—+0.01%
13/09/2026$1,00$1,00$1,00 $1,00$16,87M—+0.00%
12/09/2026$1,00$1,00$1,00 $1,00$2,84M—+0.00%
11/09/2026$1,00$1,00$1,00 $1,00$6,71M—-0.01%
10/09/2026$1,00$1,00$1,00 $1,00$13,15M—+0.01%
09/09/2026$1,00$1,00$1,00 $1,00$18,42M—+0.00%
08/09/2026$1,00$1,00$1,00 $1,00$19,58M—+0.00%
07/09/2026$1,00$1,00$1,00 $1,00$16,30M—+0.01%
06/09/2026$1,00$1,00$0,9999 $1,00$13,90M—+0.02%
05/09/2026$1,00$1,00$0,9998 $1,00$10,41M—-0.01%
04/09/2026$1,00$1,00$0,9998 $1,00$18,35M—-0.01%
03/09/2026$1,00$1,00$0,9999 $1,00$39,18M—+0.01%
02/09/2026$1,00$1,00$1,00 $1,00$32,13M—-0.05%
01/09/2026$1,00$1,00$1,00 $1,00$19,99M—+0.01%
31/08/2026$1,00$1,00$1,00 $1,00$17,73M—+0.01%
30/08/2026$1,00$1,00$1,00 $1,00$21,02M—+0.03%
29/08/2026$1,00$1,00$0,9996 $1,00$4,76M—+0.01%
28/08/2026$0,9998$1,00$0,9997 $1,00$4,55M—+0.02%
27/08/2026$1,00$1,00$0,9996 $0,9998$34,84M—-0.03%
26/08/2026$1,00$1,00$1,00 $1,00$4,24M—-0.01%
25/08/2026$1,00$1,00$1,00 $1,00$4,12M—+0.00%
24/08/2026$1,00$1,00$1,00 $1,00$27,23M—+0.00%
23/08/2026$1,00$1,00$0,9998 $1,00$11,11M—+0.01%
22/08/2026$1,00$1,00$1,00 $1,00$6,28M—-0.02%
21/08/2026$1,00$1,00$1,00 $1,00$15,19M—-0.02%
20/08/2026$1,00$1,00$1,00 $1,00$20,96M—-0.02%
19/08/2026$1,00$1,00$1,00 $1,00$14,78M—+0.01%
18/08/2026$1,00$1,00$1,00 $1,00$15,62M—-0.03%
17/08/2026$1,00$1,00$1,00 $1,00$9,40M—-0.03%
16/08/2026$1,00$1,00$1,00 $1,00$11,09M—+0.01%
15/08/2026$1,00$1,00$1,00 $1,00$2,82M—+0.02%
14/08/2026$1,00$1,00$1,00 $1,00$3,44M—-0.03%
13/08/2026$1,00$1,00$1,00 $1,00$22,76M—+0.03%
12/08/2026$1,00$1,00$1,00 $1,00$7,57M—-0.02%
11/08/2026$1,00$1,00$1,00 $1,00$8,16M—+0.02%
10/08/2026$1,00$1,00$1,00 $1,00$14,51M—+0.01%
09/08/2026$1,00$1,00$1,00 $1,00$10,08M—+0.01%
08/08/2026$1,00$1,00$1,00 $1,00$3,93M—-0.01%
07/08/2026$1,00$1,00$1,00 $1,00$5,28M—+0.01%
06/08/2026$1,00$1,00$1,00 $1,00$18,54M—-0.03%
05/08/2026$1,00$1,00$1,00 $1,00$11,96M—+0.01%
04/08/2026$1,00$1,00$1,00 $1,00$31,81M—-0.01%
03/08/2026$1,00$1,00$1,00 $1,00$14,82M—-0.01%
02/08/2026$1,00$1,00$1,00 $1,00$7,68M—+0.03%
01/08/2026$1,00$1,00$1,00 $1,00$9,92M—-0.02%
31/07/2026$1,00$1,00$1,00 $1,00$4,01M—-0.03%
30/07/2026$1,00$1,00$1,00 $1,00$7,83M—+0.02%
29/07/2026$1,00$1,00$1,00 $1,00$9,58M—-0.01%
28/07/2026$1,00$1,00$1,00 $1,00$23,93M—+0.00%
27/07/2026$1,00$1,00$1,00 $1,00$7,69M—+0.02%
26/07/2026$1,00$1,00$1,00 $1,00$6,22M—+0.00%
25/07/2026$1,00$1,00$1,00 $1,00$5,18M—+0.01%
24/07/2026$1,00$1,00$1,00 $1,00$7,90M—-0.01%
23/07/2026$1,00$1,00$1,00 $1,00$6,57M—+0.03%
22/07/2026$1,00$1,00$1,00 $1,00$7,01M—+0.01%
21/07/2026$1,00$1,00$1,00 $1,00$14,76M—-0.02%
20/07/2026$1,00$1,00$1,00 $1,00$21,42M—-0.02%
19/07/2026$1,00$1,00$1,00 $1,00$8,63M—+0.02%
18/07/2026$1,00$1,00$1,00 $1,00$4,10M—+0.02%
17/07/2026$1,00$1,00$1,00 $1,00$5,51M—-0.03%
16/07/2026$1,00$1,00$1,00 $1,00$9,26M—+0.02%
15/07/2026$1,00$1,00$1,00 $1,00$10,07M—-0.02%
14/07/2026$1,00$1,00$1,00 $1,00$6,46M—+0.01%
13/07/2026$1,00$1,00$1,00 $1,00$7,85M—+0.00%
12/07/2026$1,00$1,00$1,00 $1,00$13,28M—+0.02%
11/07/2026$1,00$1,00$1,00 $1,00$6,36M—-0.03%
10/07/2026$1,00$1,00$1,00 $1,00$12,65M—+0.01%
09/07/2026$1,00$1,00$1,00 $1,00$9,84M—-0.02%
08/07/2026$1,00$1,00$1,00 $1,00$12,05M—+0.00%
07/07/2026$1,00$1,00$1,00 $1,00$10,21M—+0.02%
06/07/2026$1,00$1,00$1,00 $1,00$13,17M—+0.00%
05/07/2026$1,00$1,00$1,00 $1,00$9,56M—+0.01%
04/07/2026$1,00$1,00$1,00 $1,00$3,98M—-0.02%
03/07/2026$1,00$1,00$1,00 $1,00$6,49M—-0.02%
02/07/2026$1,00$1,00$1,00 $1,00$13,36M—+0.00%
01/07/2026$1,00$1,00$1,00 $1,00$11,22M—+0.01%
30/06/2026$1,00$1,00$1,00 $1,00$21,27M—-0.06%
29/06/2026$1,00$1,00$1,00 $1,00$10,37M—+0.00%
28/06/2026$1,00$1,00$1,00 $1,00$9,87M—+0.03%
27/06/2026$1,00$1,00$1,00 $1,00$4,19M—-0.02%
26/06/2026$1,00$1,00$1,00 $1,00$4,68M—+0.02%
25/06/2026$1,00$1,00$1,00 $1,00$5,80M—-0.01%
24/06/2026$1,00$1,00$1,00 $1,00$9,06M—+0.00%
23/06/2026$1,00$1,00$1,00 $1,00$11,59M—+0.01%
22/06/2026$1,00$1,00$1,00 $1,00$14,30M—+0.02%
21/06/2026$1,00$1,00$1,00 $1,00$6,64M—+0.00%
20/06/2026$1,00$1,00$1,00 $1,00$4,76M—+0.01%
19/06/2026$1,00$1,00$1,00 $1,00$5,69M—+0.00%
18/06/2026$1,00$1,00$1,00 $1,00$5,75M—-0.01%
17/06/2026$1,00$1,00$1,00 $1,00$8,25M—+0.04%
16/06/2026$1,00$1,00$1,00 $1,00$10,51M—-0.02%
15/06/2026$1,00$1,00$1,00 $1,00$10,14M—+0.03%
14/06/2026$1,00$1,00$1,00 $1,00$7,80M—+0.00%
13/06/2026$1,00$1,00$1,00 $1,00$6,36M—-0.01%
12/06/2026$1,00$1,00$1,00 $1,00$11,30M—-0.02%
11/06/2026$1,00$1,00$1,00 $1,00$13,08M—-0.02%
10/06/2026$1,00$1,00$1,00 $1,00$7,37M—+0.03%
09/06/2026$1,00$1,00$1,00 $1,00$9,90M—+0.00%
08/06/2026$1,00$1,00$1,00 $1,00$13,37M—+0.00%
07/06/2026$1,00$1,00$1,00 $1,00$10,88M—+0.03%
06/06/2026$1,00$1,00$1,00 $1,00$623,48K—+0.02%
05/06/2026$1,00$1,00$1,00 $1,00$1,42M—-0.05%
04/06/2026$1,00$1,00$1,00 $1,00$1,39M—-0.01%
03/06/2026$1,00$1,00$1,00 $1,00$9,10M—-0.03%
02/06/2026$1,00$1,00$1,00 $1,00$2,19M—-0.03%
01/06/2026$1,00$1,00$1,00 $1,00$6,95M—+0.00%
31/05/2026$1,00$1,00$1,00 $1,00$1,29M—+0.03%
30/05/2026$1,00$1,00$1,00 $1,00$1,08M—-0.01%
29/05/2026$1,00$1,00$1,00 $1,00$3,10M—-0.01%
28/05/2026$1,00$1,00$1,00 $1,00$8,91M—-0.01%
27/05/2026$1,00$1,00$1,00 $1,00$4,71M—+0.00%
26/05/2026$1,00$1,00$1,00 $1,00$10,10M—+0.03%
25/05/2026$1,00$1,00$1,00 $1,00$13,08M—+0.04%
24/05/2026$1,00$1,00$1,00 $1,00$6,92M—-0.03%
23/05/2026$1,00$1,00$1,00 $1,00$1,85M—+0.01%
22/05/2026$1,00$1,00$1,00 $1,00$11,51M—+0.00%
21/05/2026$1,00$1,00$1,00 $1,00$6,22M—+0.01%
20/05/2026$1,00$1,00$1,00 $1,00$4,13M—+0.01%
19/05/2026$1,00$1,00$1,00 $1,00$6,05M—+0.01%
18/05/2026$1,00$1,00$1,00 $1,00$9,29M—+0.02%
17/05/2026$1,00$1,00$1,00 $1,00$1,78M—+0.02%
16/05/2026$1,00$1,00$1,00 $1,00$1,37M—+0.01%
15/05/2026$1,00$1,00$1,00 $1,00$3,51M—-0.01%
14/05/2026$1,00$1,00$0,9999 $1,00$5,12M—+0.02%
13/05/2026$0,9998$1,00$0,9996 $1,00$14,30M—+0.03%
12/05/2026$1,00$1,00$0,9997 $0,9998$17,32M—-0.03%
11/05/2026$1,00$1,00$1,00 $1,00$9,11M—-0.03%
10/05/2026$1,00$1,00$0,9996 $1,00$9,68M—+0.02%
09/05/2026$1,00$1,00$0,9999 $1,00$5,46M—+0.00%
08/05/2026$1,00$1,00$1,00 $1,00$6,27M—-0.01%
07/05/2026$1,00$1,00$1,00 $1,00$13,00M—-0.01%
06/05/2026$1,00$1,00$1,00 $1,00$42,32M—-0.07%
05/05/2026$1,00$1,00$0,9997 $1,00$21,77M—+0.10%
04/05/2026$1,00$1,00$1,00 $1,00$937,57K—-0.01%
03/05/2026$1,00$1,00$1,00 $1,00$2,56M—+0.01%
02/05/2026$1,00$1,00$1,00 $1,00$2,09M—-0.01%
01/05/2026$1,00$1,00$1,00 $1,00$2,27M—-0.03%
30/04/2026$1,00$1,00$1,00 $1,00$3,09M—+0.01%
29/04/2026$0,9999$1,00$0,9999 $1,00$1,51M—+0.05%
28/04/2026$1,00$1,00$0,9998 $0,9999$1,69M—-0.01%
27/04/2026$0,9999$1,00$0,9998 $1,00$506,89K—+0.01%
26/04/2026$0,9997$1,00$0,9997 $0,9999$1,64M—+0.02%
25/04/2026$0,9997$1,00$0,9994 $0,9997$3,11M—+0.00%
24/04/2026$0,9998$1,00$0,9994 $0,9997$2,31M—-0.01%
23/04/2026$0,9999$1,00$0,9996 $0,9998$7,54M—-0.01%
22/04/2026$0,9998$1,00$0,9996 $0,9999$5,55M—+0.01%
21/04/2026$0,9998$1,00$0,9996 $0,9998$3,12M—+0.00%
20/04/2026$0,9996$1,00$0,9994 $0,9998$4,36M—+0.02%
19/04/2026$0,9996$1,00$0,9994 $0,9996$1,12M—+0.00%
18/04/2026$0,9996$1,00$0,9994 $0,9996$315,16K—+0.00%
17/04/2026$0,9995$0,9999$0,9995 $0,9996$269,40K—+0.01%
16/04/2026$0,9996$0,9999$0,9994 $0,9995$2,19M—-0.01%
15/04/2026$0,9997$1,00$0,9992 $0,9996$756,94K—-0.01%
14/04/2026$0,9994$0,9997$0,9992 $0,9997$328,40K—+0.03%
13/04/2026$0,9997$1,00$0,9993 $0,9994$9,76M—-0.03%
12/04/2026$0,9995$0,9999$0,9994 $0,9997$73,19K—+0.02%
11/04/2026$0,9995$0,9999$0,9994 $0,9995$109,19K—+0.00%
10/04/2026$0,9997$0,9998$0,9994 $0,9995$116,54K—-0.02%
09/04/2026$0,9998$1,00$0,9996 $0,9997$4,41M—-0.01%
08/04/2026$0,9999$1,00$0,9996 $0,9998$4,64M—-0.01%
07/04/2026$0,9999$1,00$0,9997 $0,9999$939,12K—+0.00%
06/04/2026$1,00$1,00$0,9996 $0,9999$1,67M—-0.02%
05/04/2026$1,00$1,00$1,00 $1,00$916,35K—-0.02%
04/04/2026$1,00$1,00$1,00 $1,00$257,39K—+0.03%
03/04/2026$1,00$1,00$1,00 $1,00$714,39K—+0.00%
02/04/2026$1,00$1,00$1,00 $1,00$2,64M—-0.01%
01/04/2026$1,00$1,00$1,00 $1,00$6,26M—+0.01%
31/03/2026$1,00$1,00$1,00 $1,00$5,57M—-0.05%
30/03/2026$1,00$1,00$1,00 $1,00$8,09M—-0.04%
29/03/2026$1,00$1,00$1,00 $1,00$1,09M—+0.03%
27/03/2026$1,00$1,00$1,00 $1,00$427,56K—-0.01%
26/03/2026$1,00$1,00$1,00 $1,00$2,12M—+0.03%
25/03/2026$1,00$1,00$1,00 $1,00$288,55K—+0.00%
24/03/2026$1,00$1,00$1,00 $1,00$1,08M—+0.00%
23/03/2026$1,00$1,00$1,00 $1,00$2,96M—+0.02%
22/03/2026$1,00$1,00$0,9999 $1,00$255,86K—-0.01%
21/03/2026$1,00$1,00$0,9999 $1,00$522,97K—-0.01%
20/03/2026$0,9998$1,00$0,9996 $1,00$3,51M—+0.04%
19/03/2026$1,00$1,00$0,9997 $0,9998$6,44M—-0.02%
18/03/2026$0,9996$1,00$0,9994 $1,00$4,29M—+0.04%
17/03/2026$0,9997$0,9999$0,9995 $0,9996$386,44K—-0.01%
16/03/2026$0,9999$1,00$0,9996 $0,9997$392,87K—-0.02%
15/03/2026$0,9998$1,00$0,9996 $0,9999$501,88K—+0.01%
14/03/2026$0,9996$1,00$0,9994 $0,9998$672,32K—+0.02%
13/03/2026$0,9998$0,9999$0,9995 $0,9996$609,34K—-0.02%
12/03/2026$0,9998$1,00$0,9993 $0,9998$844,85K—+0.00%
11/03/2026$1,00$1,00$0,9995 $0,9998$6,17M—-0.04%
10/03/2026$0,9998$1,00$0,9998 $1,00$12,74M—+0.04%
09/03/2026$0,9998$1,00$0,9998 $0,9998$29,61K—+0.00%
08/03/2026$0,9998$1,00$0,9998 $0,9998$18,52K—+0.00%
07/03/2026$1,00$1,00$0,9995 $0,9998$17,92K—-0.02%
06/03/2026$0,9999$1,00$0,9995 $1,00$18,65K—+0.01%
05/03/2026$0,9997$1,00$0,9987 $0,9999$18,61K—+0.02%
04/03/2026$0,9995$1,00$0,9973 $0,9997$19,06K—+0.02%
03/03/2026$1,00$1,00$0,9992 $0,9995$16,38K—-0.05%

Κεφαλαιοποίηση = τιμή κλεισίματος × κυκλοφορούσα προσφορά εκείνης της ημέρας· καταγράφουμε την προσφορά από 02/10/2026, επομένως οι προηγούμενες ημέρες είναι κενές.

Όλες οι ενότητες