Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.08293 | $0.1123 | $0.08293 | $0.1024 | $4,761.73 | $0 |
| 2017-05-02 | $0.1023 | $0.2096 | $0.09951 | $0.1678 | $44,233.00 | $0 |
| 2017-05-03 | $0.1679 | $0.1770 | $0.1171 | $0.1430 | $9,112.99 | $0 |
| 2017-05-04 | $0.1431 | $0.1496 | $0.1190 | $0.1236 | $2,461.17 | $0 |
| 2017-05-05 | $0.1239 | $0.1478 | $0.1026 | $0.1232 | $3,999.97 | $0 |
| 2017-05-06 | $0.1233 | $0.1329 | $0.1041 | $0.1042 | $3,311.67 | $0 |
| 2017-05-07 | $0.1042 | $0.1280 | $0.1042 | $0.1073 | $1,046.81 | $0 |
| 2017-05-08 | $0.1073 | $0.1165 | $0.1070 | $0.1149 | $1,639.39 | $0 |
| 2017-05-09 | $0.1150 | $0.1757 | $0.1145 | $0.1281 | $3,293.96 | $0 |
| 2017-05-10 | $0.1282 | $0.1977 | $0.1227 | $0.1268 | $8,704.44 | $0 |
| 2017-05-11 | $0.1270 | $0.1324 | $0.1223 | $0.1276 | $363.65 | $0 |
| 2017-05-12 | $0.1314 | $0.1382 | $0.1118 | $0.1140 | $1,071.14 | $0 |
| 2017-05-13 | $0.1138 | $0.1211 | $0.1084 | $0.1190 | $636.38 | $0 |
| 2017-05-14 | $0.1194 | $0.1261 | $0.1177 | $0.1251 | $536.46 | $0 |
| 2017-05-15 | $0.1252 | $0.1264 | $0.1155 | $0.1220 | $1,550.86 | $0 |
| 2017-05-16 | $0.1218 | $0.1230 | $0.1142 | $0.1173 | $2,554.92 | $0 |
| 2017-05-17 | $0.1172 | $0.1284 | $0.1160 | $0.1213 | $1,596.77 | $0 |
| 2017-05-18 | $0.1213 | $0.1330 | $0.1213 | $0.1328 | $2,703.49 | $0 |
| 2017-05-19 | $0.1329 | $0.1385 | $0.1306 | $0.1343 | $3,781.44 | $0 |
| 2017-05-20 | $0.1342 | $0.1899 | $0.1342 | $0.1451 | $4,417.83 | $0 |
| 2017-05-21 | $0.1451 | $0.1915 | $0.1450 | $0.1588 | $6,799.88 | $0 |
| 2017-05-22 | $0.1511 | $0.1648 | $0.1469 | $0.1478 | $2,723.76 | $0 |
| 2017-05-23 | $0.1476 | $0.3967 | $0.1476 | $0.1650 | $144,393 | $0 |
| 2017-05-24 | $0.1652 | $0.1907 | $0.1652 | $0.1786 | $13,093.40 | $0 |
| 2017-05-25 | $0.1782 | $0.1968 | $0.1572 | $0.1615 | $21,471.50 | $0 |
| 2017-05-26 | $0.1603 | $0.1975 | $0.1534 | $0.1664 | $9,837.64 | $0 |
| 2017-05-27 | $0.1669 | $0.1719 | $0.1282 | $0.1418 | $2,905.62 | $0 |
| 2017-05-28 | $0.1426 | $0.1681 | $0.1298 | $0.1436 | $2,876.51 | $0 |
| 2017-05-29 | $0.1433 | $0.1538 | $0.1325 | $0.1468 | $2,917.60 | $0 |
| 2017-05-30 | $0.1470 | $0.1624 | $0.1273 | $0.1311 | $3,994.14 | $0 |
| 2017-05-31 | $0.1316 | $0.1429 | $0.1219 | $0.1407 | $3,060.76 | $0 |