Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1160 | $0.1174 | $0.1092 | $0.1132 | $20,118.10 | $0 |
| 2017-09-02 | $0.1133 | $0.1163 | $0.1025 | $0.1076 | $13,831.30 | $0 |
| 2017-09-03 | $0.1077 | $0.1090 | $0.09834 | $0.1031 | $10,391.40 | $0 |
| 2017-09-04 | $0.1031 | $0.1040 | $0.08252 | $0.08696 | $17,625.40 | $0 |
| 2017-09-05 | $0.08741 | $0.09739 | $0.08151 | $0.09369 | $8,696.63 | $0 |
| 2017-09-06 | $0.09379 | $0.1057 | $0.09101 | $0.09698 | $14,449.50 | $0 |
| 2017-09-07 | $0.09679 | $0.1003 | $0.09501 | $0.09706 | $16,884.40 | $0 |
| 2017-09-08 | $0.09708 | $0.09826 | $0.08248 | $0.08732 | $10,215.10 | $0 |
| 2017-09-09 | $0.08749 | $0.09045 | $0.08505 | $0.08859 | $7,960.49 | $0 |
| 2017-09-10 | $0.08836 | $0.08859 | $0.07888 | $0.08294 | $24,435.80 | $0 |
| 2017-09-11 | $0.08280 | $0.09950 | $0.07639 | $0.08933 | $121,847 | $0 |
| 2017-09-12 | $0.08941 | $0.09443 | $0.08141 | $0.08293 | $31,461.40 | $0 |
| 2017-09-13 | $0.08261 | $0.08441 | $0.07129 | $0.07824 | $24,184.10 | $0 |
| 2017-09-14 | $0.07649 | $0.07815 | $0.06066 | $0.06066 | $16,087.50 | $0 |
| 2017-09-15 | $0.06112 | $0.06935 | $0.05160 | $0.06513 | $16,609.90 | $0 |
| 2017-09-16 | $0.06496 | $0.07370 | $0.06285 | $0.06671 | $21,497.70 | $0 |
| 2017-09-17 | $0.06667 | $0.08990 | $0.06194 | $0.07964 | $66,939.80 | $0 |
| 2017-09-18 | $0.08258 | $0.1764 | $0.07823 | $0.1383 | $2,101,440 | $0 |
| 2017-09-19 | $0.1354 | $0.1875 | $0.1026 | $0.1033 | $1,708,280 | $0 |
| 2017-09-20 | $0.1040 | $0.1256 | $0.1006 | $0.1007 | $247,311 | $0 |
| 2017-09-21 | $0.1002 | $0.1013 | $0.08527 | $0.08538 | $86,626.70 | $0 |
| 2017-09-22 | $0.08529 | $0.1272 | $0.08521 | $0.1233 | $373,474 | $0 |
| 2017-09-23 | $0.1212 | $0.1460 | $0.09849 | $0.1312 | $875,919 | $0 |
| 2017-09-24 | $0.1333 | $0.1391 | $0.1129 | $0.1143 | $320,696 | $0 |
| 2017-09-25 | $0.1141 | $0.1211 | $0.1065 | $0.1118 | $148,246 | $0 |
| 2017-09-26 | $0.1118 | $0.1142 | $0.1050 | $0.1088 | $85,966.20 | $0 |
| 2017-09-27 | $0.1085 | $0.1206 | $0.1085 | $0.1165 | $86,743.30 | $0 |
| 2017-09-28 | $0.1185 | $0.1187 | $0.1071 | $0.1128 | $43,903.80 | $0 |
| 2017-09-29 | $0.1127 | $0.1132 | $0.1014 | $0.1043 | $20,406.80 | $0 |
| 2017-09-30 | $0.1057 | $0.1165 | $0.1057 | $0.1106 | $29,089.60 | $0 |