Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.08724 | $0.1170 | $0.07300 | $0.09099 | $22,297.90 | $0 |
| 2017-08-02 | $0.09097 | $0.09968 | $0.07323 | $0.08489 | $23,065.40 | $0 |
| 2017-08-03 | $0.08504 | $0.08549 | $0.07460 | $0.08104 | $9,399.44 | $0 |
| 2017-08-04 | $0.08102 | $0.1017 | $0.07876 | $0.08499 | $33,910.30 | $0 |
| 2017-08-05 | $0.08495 | $0.09560 | $0.08320 | $0.09262 | $8,707.36 | $0 |
| 2017-08-06 | $0.09264 | $0.09299 | $0.08524 | $0.08875 | $5,299.24 | $0 |
| 2017-08-07 | $0.08855 | $0.09990 | $0.08244 | $0.09321 | $18,469.90 | $0 |
| 2017-08-08 | $0.09331 | $0.09989 | $0.08724 | $0.08727 | $8,302.94 | $0 |
| 2017-08-09 | $0.08721 | $0.1124 | $0.08242 | $0.08671 | $94,651.50 | $0 |
| 2017-08-10 | $0.08672 | $0.09300 | $0.07934 | $0.08199 | $135,683 | $0 |
| 2017-08-11 | $0.08199 | $0.08412 | $0.07498 | $0.08074 | $14,375.50 | $0 |
| 2017-08-12 | $0.07903 | $0.09945 | $0.07821 | $0.08707 | $31,817.00 | $0 |
| 2017-08-13 | $0.08699 | $0.09483 | $0.07786 | $0.08626 | $9,842.00 | $0 |
| 2017-08-14 | $0.08749 | $0.1118 | $0.08089 | $0.1046 | $55,401.70 | $0 |
| 2017-08-15 | $0.1049 | $0.1154 | $0.08289 | $0.09049 | $33,649.50 | $0 |
| 2017-08-16 | $0.08989 | $0.09618 | $0.08540 | $0.09616 | $13,432.70 | $0 |
| 2017-08-17 | $0.09607 | $0.09643 | $0.08491 | $0.09148 | $9,839.33 | $0 |
| 2017-08-18 | $0.09120 | $0.1002 | $0.08069 | $0.08709 | $26,102.20 | $0 |
| 2017-08-19 | $0.08702 | $0.09970 | $0.08440 | $0.08733 | $39,346.20 | $0 |
| 2017-08-20 | $0.08933 | $0.09767 | $0.08496 | $0.09354 | $21,255.60 | $0 |
| 2017-08-21 | $0.09319 | $0.1063 | $0.08755 | $0.09432 | $43,186.80 | $0 |
| 2017-08-22 | $0.09458 | $0.09458 | $0.08187 | $0.09155 | $32,752.60 | $0 |
| 2017-08-23 | $0.09136 | $0.09736 | $0.08755 | $0.09525 | $26,829.20 | $0 |
| 2017-08-24 | $0.09330 | $0.1030 | $0.09060 | $0.09716 | $36,583.10 | $0 |
| 2017-08-25 | $0.09740 | $0.1103 | $0.09670 | $0.1006 | $41,623.70 | $0 |
| 2017-08-26 | $0.1008 | $0.1085 | $0.09646 | $0.09983 | $249,194 | $0 |
| 2017-08-27 | $0.09837 | $0.1040 | $0.09835 | $0.1008 | $19,294.00 | $0 |
| 2017-08-28 | $0.1007 | $0.1200 | $0.09604 | $0.1049 | $129,364 | $0 |
| 2017-08-29 | $0.1079 | $0.1189 | $0.1060 | $0.1150 | $109,571 | $0 |
| 2017-08-30 | $0.1149 | $0.1174 | $0.1073 | $0.1118 | $26,323.10 | $0 |
| 2017-08-31 | $0.1116 | $0.1192 | $0.1088 | $0.1160 | $13,304.60 | $0 |