Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.1408 | $0.1675 | $0.1312 | $0.1644 | $9,635.95 | $0 |
| 2017-06-02 | $0.1645 | $0.1698 | $0.1515 | $0.1675 | $4,390.49 | $0 |
| 2017-06-03 | $0.1675 | $0.3005 | $0.1579 | $0.1917 | $104,297 | $0 |
| 2017-06-04 | $0.1912 | $0.2145 | $0.1719 | $0.1787 | $9,169.50 | $0 |
| 2017-06-05 | $0.1787 | $0.2349 | $0.1787 | $0.2223 | $13,953.30 | $0 |
| 2017-06-06 | $0.2230 | $0.2397 | $0.1943 | $0.2036 | $18,351.60 | $0 |
| 2017-06-07 | $0.2036 | $0.2202 | $0.1862 | $0.1928 | $12,946.20 | $0 |
| 2017-06-08 | $0.1937 | $0.2090 | $0.1927 | $0.2090 | $585.76 | $0 |
| 2017-06-09 | $0.2087 | $0.2092 | $0.2013 | $0.2037 | $7,509.38 | $0 |
| 2017-06-10 | $0.2040 | $0.2062 | $0.1958 | $0.2009 | $7,859.96 | $0 |
| 2017-06-11 | $0.2007 | $0.2079 | $0.1941 | $0.1954 | $2,717.46 | $0 |
| 2017-06-12 | $0.1951 | $0.2049 | $0.1401 | $0.1620 | $10,162.10 | $0 |
| 2017-06-13 | $0.1615 | $0.1751 | $0.1489 | $0.1734 | $18,255.20 | $0 |
| 2017-06-14 | $0.1733 | $0.1950 | $0.1380 | $0.1438 | $22,600.90 | $0 |
| 2017-06-15 | $0.1438 | $0.1533 | $0.1232 | $0.1396 | $5,665.12 | $0 |
| 2017-06-16 | $0.1395 | $0.1699 | $0.1298 | $0.1461 | $13,906.00 | $0 |
| 2017-06-17 | $0.1461 | $0.1748 | $0.1461 | $0.1549 | $12,457.70 | $0 |
| 2017-06-18 | $0.1549 | $0.1553 | $0.1449 | $0.1491 | $5,653.28 | $0 |
| 2017-06-19 | $0.1491 | $0.1491 | $0.1439 | $0.1439 | $6,627.21 | $0 |
| 2017-06-20 | $0.1439 | $0.1574 | $0.1437 | $0.1443 | $9,799.82 | $0 |
| 2017-06-21 | $0.1443 | $0.1497 | $0.1443 | $0.1443 | $6,416.29 | $0 |
| 2017-06-22 | $0.1443 | $0.1602 | $0.1443 | $0.1465 | $20,340.10 | $0 |
| 2017-06-23 | $0.1465 | $0.1815 | $0.1465 | $0.1776 | $17,411.80 | $0 |
| 2017-06-24 | $0.1776 | $0.3089 | $0.1582 | $0.1851 | $233,213 | $0 |
| 2017-06-25 | $0.1847 | $0.1887 | $0.1622 | $0.1641 | $40,768.00 | $0 |
| 2017-06-26 | $0.1640 | $0.1772 | $0.1464 | $0.1546 | $27,458.20 | $0 |
| 2017-06-27 | $0.1583 | $0.1686 | $0.1433 | $0.1683 | $12,817.50 | $0 |
| 2017-06-28 | $0.1646 | $0.2574 | $0.1633 | $0.1789 | $169,069 | $0 |
| 2017-06-29 | $0.1817 | $0.2164 | $0.1787 | $0.2133 | $37,672.00 | $0 |
| 2017-06-30 | $0.2147 | $0.2351 | $0.1983 | $0.2042 | $54,442.30 | $0 |