Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.04073 | $0.04259 | $0.03860 | $0.03892 | $113.99 | $0 |
| 2017-04-02 | $0.03892 | $0.04060 | $0.03876 | $0.03974 | $180.82 | $0 |
| 2017-04-03 | $0.03977 | $0.04101 | $0.03851 | $0.03890 | $158.76 | $0 |
| 2017-04-04 | $0.03896 | $0.04170 | $0.03785 | $0.03978 | $500.35 | $0 |
| 2017-04-05 | $0.03981 | $0.04389 | $0.03786 | $0.04000 | $509.85 | $0 |
| 2017-04-06 | $0.04003 | $0.04634 | $0.03894 | $0.04163 | $1,072.42 | $0 |
| 2017-04-07 | $0.04150 | $0.04333 | $0.03996 | $0.04119 | $90.34 | $0 |
| 2017-04-08 | $0.04104 | $0.04825 | $0.04069 | $0.04351 | $212.90 | $0 |
| 2017-04-09 | $0.04353 | $0.05021 | $0.04174 | $0.05000 | $815.40 | $0 |
| 2017-04-10 | $0.04997 | $0.05690 | $0.04375 | $0.04420 | $342.05 | $0 |
| 2017-04-11 | $0.04421 | $0.04680 | $0.04115 | $0.04181 | $504.56 | $0 |
| 2017-04-12 | $0.04181 | $0.04798 | $0.04155 | $0.04181 | $1,120.80 | $0 |
| 2017-04-13 | $0.04183 | $0.04389 | $0.03892 | $0.04385 | $885.18 | $0 |
| 2017-04-14 | $0.04389 | $0.4497 | $0.04237 | $0.09945 | $28,904.60 | $0 |
| 2017-04-15 | $0.09943 | $0.1166 | $0.06377 | $0.07259 | $17,155.40 | $0 |
| 2017-04-16 | $0.07260 | $0.08089 | $0.06554 | $0.07002 | $6,717.83 | $0 |
| 2017-04-17 | $0.07004 | $0.07088 | $0.05066 | $0.06088 | $4,350.88 | $0 |
| 2017-04-18 | $0.06087 | $0.06880 | $0.05537 | $0.06422 | $2,532.06 | $0 |
| 2017-04-19 | $0.06788 | $0.07145 | $0.05820 | $0.06197 | $2,767.78 | $0 |
| 2017-04-20 | $0.06201 | $0.3701 | $0.04608 | $0.2037 | $195,260 | $0 |
| 2017-04-21 | $0.3013 | $0.3013 | $0.08604 | $0.1467 | $131,414 | $0 |
| 2017-04-22 | $0.1467 | $0.1685 | $0.1404 | $0.1471 | $21,968.80 | $0 |
| 2017-04-23 | $0.1471 | $0.1488 | $0.1399 | $0.1403 | $10,199.90 | $0 |
| 2017-04-24 | $0.1405 | $0.1411 | $0.07539 | $0.09809 | $14,898.30 | $0 |
| 2017-04-25 | $0.09811 | $0.1209 | $0.08511 | $0.1027 | $4,811.52 | $0 |
| 2017-04-26 | $0.1027 | $0.1144 | $0.08345 | $0.08345 | $2,030.45 | $0 |
| 2017-04-27 | $0.08350 | $0.09246 | $0.08349 | $0.08762 | $2,194.34 | $0 |
| 2017-04-28 | $0.08762 | $0.08916 | $0.07430 | $0.07899 | $1,574.70 | $0 |
| 2017-04-29 | $0.07907 | $0.09198 | $0.07652 | $0.08261 | $2,294.80 | $0 |
| 2017-04-30 | $0.08262 | $0.09549 | $0.07631 | $0.08291 | $3,495.52 | $0 |