Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1107 | $0.1112 | $0.09935 | $0.1019 | $28,230.50 | $0 |
| 2017-10-02 | $0.1019 | $0.1043 | $0.09517 | $0.09793 | $30,282.00 | $0 |
| 2017-10-03 | $0.09794 | $0.1001 | $0.08585 | $0.09034 | $28,280.80 | $0 |
| 2017-10-04 | $0.08870 | $0.09111 | $0.08510 | $0.08808 | $20,235.50 | $0 |
| 2017-10-05 | $0.08815 | $0.08822 | $0.07872 | $0.08212 | $32,270.40 | $0 |
| 2017-10-06 | $0.08212 | $0.1022 | $0.08045 | $0.08363 | $71,064.40 | $0 |
| 2017-10-07 | $0.08523 | $0.08837 | $0.08272 | $0.08470 | $14,248.70 | $0 |
| 2017-10-08 | $0.08447 | $0.08580 | $0.07440 | $0.07455 | $23,923.00 | $0 |
| 2017-10-09 | $0.07448 | $0.07594 | $0.05739 | $0.06560 | $66,077.00 | $0 |
| 2017-10-10 | $0.06559 | $0.08028 | $0.05864 | $0.07156 | $67,436.60 | $0 |
| 2017-10-11 | $0.06848 | $0.1072 | $0.06524 | $0.08433 | $266,037 | $0 |
| 2017-10-12 | $0.08388 | $0.2940 | $0.08388 | $0.1763 | $9,192,480 | $0 |
| 2017-10-13 | $0.1685 | $0.2882 | $0.1471 | $0.1497 | $4,680,900 | $0 |
| 2017-10-14 | $0.1471 | $0.1471 | $0.1054 | $0.1128 | $439,182 | $0 |
| 2017-10-15 | $0.1111 | $0.1639 | $0.08940 | $0.1601 | $829,738 | $0 |
| 2017-10-16 | $0.1632 | $0.1902 | $0.1068 | $0.1285 | $772,173 | $0 |
| 2017-10-17 | $0.1298 | $0.1353 | $0.1042 | $0.1088 | $119,920 | $0 |
| 2017-10-18 | $0.1066 | $0.1173 | $0.09989 | $0.1066 | $134,925 | $0 |
| 2017-10-19 | $0.1070 | $0.1124 | $0.09812 | $0.1072 | $123,936 | $0 |
| 2017-10-20 | $0.1073 | $0.1128 | $0.09757 | $0.1010 | $83,632.30 | $0 |
| 2017-10-21 | $0.1014 | $0.1037 | $0.09091 | $0.09361 | $57,701.10 | $0 |
| 2017-10-22 | $0.09513 | $0.1067 | $0.09046 | $0.09070 | $37,550.60 | $0 |
| 2017-10-23 | $0.09056 | $0.09779 | $0.08213 | $0.08425 | $37,994.20 | $0 |
| 2017-10-24 | $0.08546 | $0.1028 | $0.08064 | $0.09600 | $58,909.70 | $0 |
| 2017-10-25 | $0.09604 | $0.09740 | $0.08861 | $0.09498 | $23,887.60 | $0 |
| 2017-10-26 | $0.09732 | $0.1089 | $0.09404 | $0.09768 | $79,463.90 | $0 |
| 2017-10-27 | $0.09770 | $0.1009 | $0.09399 | $0.09973 | $43,238.40 | $0 |
| 2017-10-28 | $0.10000 | $0.1035 | $0.09195 | $0.1003 | $42,932.00 | $0 |
| 2017-10-29 | $0.1001 | $0.1328 | $0.09455 | $0.1008 | $380,295 | $0 |
| 2017-10-30 | $0.09942 | $0.1040 | $0.09228 | $0.09419 | $58,099.80 | $0 |
| 2017-10-31 | $0.09387 | $0.1030 | $0.09143 | $0.09645 | $49,770.20 | $0 |