Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.09993 | $0.1999 | $0.09620 | $0.1526 | $2,561,000 | $0 |
| 2017-12-02 | $0.1550 | $0.1624 | $0.1318 | $0.1390 | $1,040,560 | $0 |
| 2017-12-03 | $0.1389 | $0.1437 | $0.1222 | $0.1300 | $196,611 | $0 |
| 2017-12-04 | $0.1304 | $0.1395 | $0.1260 | $0.1395 | $91,008.80 | $0 |
| 2017-12-05 | $0.1355 | $0.1529 | $0.1330 | $0.1483 | $282,448 | $0 |
| 2017-12-06 | $0.1480 | $0.1540 | $0.1295 | $0.1403 | $151,247 | $0 |
| 2017-12-07 | $0.1401 | $0.1579 | $0.1273 | $0.1402 | $162,176 | $0 |
| 2017-12-08 | $0.1405 | $0.1668 | $0.1267 | $0.1470 | $50,547.80 | $0 |
| 2017-12-09 | $0.1469 | $0.1790 | $0.1382 | $0.1411 | $232,974 | $0 |
| 2017-12-10 | $0.1416 | $0.1818 | $0.1277 | $0.1606 | $373,952 | $0 |
| 2017-12-11 | $0.1591 | $0.1781 | $0.1500 | $0.1615 | $98,858.60 | $0 |
| 2017-12-12 | $0.1620 | $0.1714 | $0.1541 | $0.1626 | $116,595 | $0 |
| 2017-12-13 | $0.1626 | $0.1665 | $0.1493 | $0.1570 | $74,300.80 | $0 |
| 2017-12-14 | $0.1566 | $0.1763 | $0.1554 | $0.1577 | $135,803 | $0 |
| 2017-12-15 | $0.1610 | $0.1692 | $0.1532 | $0.1615 | $79,585.60 | $0 |
| 2017-12-16 | $0.1616 | $0.1711 | $0.1538 | $0.1674 | $187,244 | $0 |
| 2017-12-17 | $0.1674 | $0.1756 | $0.1594 | $0.1699 | $84,726.40 | $0 |
| 2017-12-18 | $0.1704 | $0.1922 | $0.1650 | $0.1891 | $1,358,250 | $0 |
| 2017-12-19 | $0.1857 | $0.2021 | $0.1689 | $0.1773 | $286,748 | $0 |
| 2017-12-20 | $0.1749 | $0.1767 | $0.1467 | $0.1610 | $131,988 | $0 |
| 2017-12-21 | $0.1620 | $0.3734 | $0.1605 | $0.3152 | $4,026,570 | $0 |
| 2017-12-22 | $0.3246 | $0.3246 | $0.1397 | $0.2005 | $1,678,600 | $0 |
| 2017-12-23 | $0.2025 | $0.2329 | $0.1999 | $0.2037 | $421,716 | $0 |
| 2017-12-24 | $0.2060 | $0.2227 | $0.1846 | $0.2206 | $250,151 | $0 |
| 2017-12-25 | $0.2229 | $0.2555 | $0.2095 | $0.2364 | $403,896 | $0 |
| 2017-12-26 | $0.2367 | $0.2559 | $0.1974 | $0.2170 | $337,346 | $0 |
| 2017-12-27 | $0.2175 | $0.2341 | $0.1990 | $0.2341 | $246,109 | $0 |
| 2017-12-28 | $0.2337 | $0.2350 | $0.1933 | $0.2273 | $119,498 | $0 |
| 2017-12-29 | $0.2296 | $0.2484 | $0.2135 | $0.2308 | $244,186 | $0 |
| 2017-12-30 | $0.2335 | $0.2335 | $0.1853 | $0.2026 | $130,179 | $0 |
| 2017-12-31 | $0.2005 | $0.2456 | $0.1918 | $0.2326 | $309,562 | $0 |