Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.09638 | $0.1016 | $0.08958 | $0.09638 | $46,924.10 | $0 |
| 2017-11-02 | $0.09655 | $0.09800 | $0.08492 | $0.08929 | $42,348.00 | $0 |
| 2017-11-03 | $0.08918 | $0.09967 | $0.08397 | $0.09111 | $61,143.90 | $0 |
| 2017-11-04 | $0.09088 | $0.1094 | $0.08976 | $0.09976 | $59,890.10 | $0 |
| 2017-11-05 | $0.09957 | $0.1109 | $0.09856 | $0.1054 | $56,950.90 | $0 |
| 2017-11-06 | $0.1056 | $0.1134 | $0.09974 | $0.1090 | $48,725.40 | $0 |
| 2017-11-07 | $0.1088 | $0.1205 | $0.1022 | $0.1115 | $201,097 | $0 |
| 2017-11-08 | $0.1103 | $0.1132 | $0.09967 | $0.1099 | $75,586.10 | $0 |
| 2017-11-09 | $0.1098 | $0.1144 | $0.1047 | $0.1079 | $52,313.80 | $0 |
| 2017-11-10 | $0.1082 | $0.1127 | $0.09359 | $0.09674 | $94,412.10 | $0 |
| 2017-11-11 | $0.09640 | $0.1027 | $0.09045 | $0.09570 | $34,947.80 | $0 |
| 2017-11-12 | $0.09468 | $0.09468 | $0.07665 | $0.07983 | $36,577.50 | $0 |
| 2017-11-13 | $0.08266 | $0.09761 | $0.07823 | $0.09174 | $30,747.00 | $0 |
| 2017-11-14 | $0.09193 | $0.1024 | $0.08864 | $0.1011 | $75,789.30 | $0 |
| 2017-11-15 | $0.1012 | $0.1034 | $0.09417 | $0.09860 | $42,052.50 | $0 |
| 2017-11-16 | $0.09912 | $0.1062 | $0.09579 | $0.1026 | $20,851.00 | $0 |
| 2017-11-17 | $0.1024 | $0.1037 | $0.09798 | $0.09947 | $22,707.50 | $0 |
| 2017-11-18 | $0.09918 | $0.1040 | $0.09248 | $0.09604 | $40,451.90 | $0 |
| 2017-11-19 | $0.09710 | $0.1080 | $0.09220 | $0.09511 | $66,494.20 | $0 |
| 2017-11-20 | $0.09507 | $0.1049 | $0.09280 | $0.09659 | $52,834.30 | $0 |
| 2017-11-21 | $0.09661 | $0.1066 | $0.08741 | $0.09382 | $76,409.40 | $0 |
| 2017-11-22 | $0.09332 | $0.1075 | $0.09278 | $0.09870 | $51,111.20 | $0 |
| 2017-11-23 | $0.09881 | $0.1057 | $0.09732 | $0.09732 | $33,668.70 | $0 |
| 2017-11-24 | $0.09828 | $0.1047 | $0.09441 | $0.09839 | $41,462.00 | $0 |
| 2017-11-25 | $0.09820 | $0.1041 | $0.09581 | $0.1041 | $61,471.40 | $0 |
| 2017-11-26 | $0.1041 | $0.1196 | $0.1025 | $0.1165 | $76,265.20 | $0 |
| 2017-11-27 | $0.1164 | $0.1218 | $0.1087 | $0.1143 | $48,380.30 | $0 |
| 2017-11-28 | $0.1146 | $0.1218 | $0.1128 | $0.1196 | $55,647.00 | $0 |
| 2017-11-29 | $0.1194 | $0.1300 | $0.09866 | $0.1005 | $68,070.60 | $0 |
| 2017-11-30 | $0.1024 | $0.1099 | $0.08786 | $0.1004 | $64,270.40 | $0 |