Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.03776 | $0.03978 | $0.03775 | $0.03947 | $69.11 | $0 |
| 2017-03-02 | $0.03954 | $0.04367 | $0.03893 | $0.03894 | $178.16 | $0 |
| 2017-03-03 | $0.03893 | $0.03986 | $0.03893 | $0.03969 | $85.39 | $0 |
| 2017-03-04 | $0.03977 | $0.04328 | $0.03782 | $0.03782 | $488.05 | $0 |
| 2017-03-05 | $0.03779 | $0.04015 | $0.03769 | $0.03818 | $504.24 | $0 |
| 2017-03-06 | $0.03819 | $0.03910 | $0.03808 | $0.03818 | $551.03 | $0 |
| 2017-03-07 | $0.03820 | $0.04076 | $0.03621 | $0.04036 | $888.74 | $0 |
| 2017-03-08 | $0.04035 | $0.04065 | $0.03650 | $0.03681 | $187.30 | $0 |
| 2017-03-09 | $0.03682 | $0.03870 | $0.03559 | $0.03568 | $865.88 | $0 |
| 2017-03-10 | $0.03570 | $0.03938 | $0.02980 | $0.03723 | $1,229.73 | $0 |
| 2017-03-11 | $0.03722 | $0.03824 | $0.03090 | $0.03292 | $185.89 | $0 |
| 2017-03-12 | $0.03295 | $0.03705 | $0.02778 | $0.03293 | $455.91 | $0 |
| 2017-03-13 | $0.03294 | $0.03323 | $0.02440 | $0.02465 | $234.75 | $0 |
| 2017-03-14 | $0.02466 | $0.03487 | $0.02443 | $0.03168 | $423.00 | $0 |
| 2017-03-15 | $0.03169 | $0.03696 | $0.02868 | $0.03308 | $156.18 | $0 |
| 2017-03-16 | $0.03312 | $0.03324 | $0.02491 | $0.02673 | $135.96 | $0 |
| 2017-03-17 | $0.02655 | $0.03373 | $0.02522 | $0.02862 | $1,109.47 | $0 |
| 2017-03-18 | $0.02860 | $0.05008 | $0.02860 | $0.03701 | $756.58 | $0 |
| 2017-03-19 | $0.03712 | $0.04216 | $0.03544 | $0.04137 | $614.68 | $0 |
| 2017-03-20 | $0.04139 | $0.04247 | $0.03728 | $0.03848 | $383.70 | $0 |
| 2017-03-21 | $0.03852 | $0.03991 | $0.02652 | $0.03692 | $89.90 | $0 |
| 2017-03-22 | $0.03693 | $0.03842 | $0.03245 | $0.03453 | $90.52 | $0 |
| 2017-03-23 | $0.03456 | $0.04160 | $0.03395 | $0.03894 | $395.80 | $0 |
| 2017-03-24 | $0.03893 | $0.04033 | $0.03466 | $0.03478 | $45.13 | $0 |
| 2017-03-25 | $0.03475 | $0.06413 | $0.03275 | $0.04895 | $3,676.74 | $0 |
| 2017-03-26 | $0.04901 | $0.04901 | $0.03885 | $0.04082 | $379.38 | $0 |
| 2017-03-27 | $0.04105 | $0.05105 | $0.03936 | $0.04473 | $509.41 | $0 |
| 2017-03-28 | $0.04468 | $0.04669 | $0.04138 | $0.04537 | $281.22 | $0 |
| 2017-03-29 | $0.04533 | $0.04533 | $0.04162 | $0.04166 | $163.87 | $0 |
| 2017-03-30 | $0.04175 | $0.04509 | $0.03901 | $0.03936 | $1,681.70 | $0 |
| 2017-03-31 | $0.03937 | $0.04369 | $0.03823 | $0.04073 | $918.40 | $0 |