Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2041 | $0.2384 | $0.1708 | $0.1726 | $59,079.70 | $0 |
| 2017-07-02 | $0.1716 | $0.1961 | $0.1690 | $0.1791 | $16,036.20 | $0 |
| 2017-07-03 | $0.1784 | $0.1995 | $0.1657 | $0.1825 | $34,367.00 | $0 |
| 2017-07-04 | $0.1820 | $0.1975 | $0.1722 | $0.1834 | $20,444.00 | $0 |
| 2017-07-05 | $0.1833 | $0.1895 | $0.1708 | $0.1822 | $15,062.40 | $0 |
| 2017-07-06 | $0.1823 | $0.2002 | $0.1727 | $0.1743 | $28,835.50 | $0 |
| 2017-07-07 | $0.1744 | $0.1843 | $0.1678 | $0.1693 | $8,655.16 | $0 |
| 2017-07-08 | $0.1694 | $0.1863 | $0.1674 | $0.1757 | $9,009.96 | $0 |
| 2017-07-09 | $0.1759 | $0.1798 | $0.1680 | $0.1680 | $6,184.27 | $0 |
| 2017-07-10 | $0.1683 | $0.1705 | $0.1346 | $0.1371 | $22,552.60 | $0 |
| 2017-07-11 | $0.1347 | $0.1377 | $0.08979 | $0.1062 | $17,638.80 | $0 |
| 2017-07-12 | $0.1061 | $0.1088 | $0.09732 | $0.1046 | $9,691.33 | $0 |
| 2017-07-13 | $0.1047 | $0.1107 | $0.09800 | $0.1009 | $8,148.60 | $0 |
| 2017-07-14 | $0.1009 | $0.1081 | $0.08734 | $0.08970 | $9,775.06 | $0 |
| 2017-07-15 | $0.08954 | $0.09440 | $0.07661 | $0.07728 | $19,271.00 | $0 |
| 2017-07-16 | $0.07675 | $0.08365 | $0.06646 | $0.07315 | $28,609.70 | $0 |
| 2017-07-17 | $0.07307 | $0.1380 | $0.07125 | $0.09897 | $99,072.20 | $0 |
| 2017-07-18 | $0.09885 | $0.1124 | $0.09117 | $0.1021 | $30,346.60 | $0 |
| 2017-07-19 | $0.1022 | $0.1068 | $0.09194 | $0.09274 | $7,932.84 | $0 |
| 2017-07-20 | $0.09246 | $0.1298 | $0.09195 | $0.1153 | $33,104.60 | $0 |
| 2017-07-21 | $0.1144 | $0.1173 | $0.1049 | $0.1067 | $9,759.00 | $0 |
| 2017-07-22 | $0.1067 | $0.1183 | $0.1062 | $0.1076 | $17,908.80 | $0 |
| 2017-07-23 | $0.1076 | $0.1154 | $0.1027 | $0.1070 | $6,622.72 | $0 |
| 2017-07-24 | $0.1098 | $0.1102 | $0.1018 | $0.1040 | $7,622.73 | $0 |
| 2017-07-25 | $0.1040 | $0.1269 | $0.08680 | $0.1024 | $34,000.70 | $0 |
| 2017-07-26 | $0.1044 | $0.1315 | $0.09557 | $0.09877 | $103,223 | $0 |
| 2017-07-27 | $0.09905 | $0.1088 | $0.09887 | $0.1042 | $11,027.00 | $0 |
| 2017-07-28 | $0.1046 | $0.1070 | $0.09231 | $0.09549 | $6,104.38 | $0 |
| 2017-07-29 | $0.09512 | $0.09842 | $0.08026 | $0.08831 | $3,641.42 | $0 |
| 2017-07-30 | $0.08830 | $0.08894 | $0.08024 | $0.08588 | $3,659.54 | $0 |
| 2017-07-31 | $0.08597 | $0.08720 | $0.07577 | $0.08720 | $3,336.97 | $0 |