Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2335 | $0.2723 | $0.2161 | $0.2609 | $336,061 | $0 |
| 2018-01-02 | $0.2637 | $0.2774 | $0.2437 | $0.2674 | $335,927 | $0 |
| 2018-01-03 | $0.2664 | $0.3051 | $0.2522 | $0.2876 | $423,878 | $0 |
| 2018-01-04 | $0.2890 | $0.3468 | $0.2688 | $0.3073 | $798,692 | $0 |
| 2018-01-05 | $0.3074 | $0.3488 | $0.2957 | $0.3447 | $305,887 | $0 |
| 2018-01-06 | $0.3450 | $0.3461 | $0.3173 | $0.3415 | $220,252 | $0 |
| 2018-01-07 | $0.3413 | $0.4017 | $0.3343 | $0.3688 | $417,964 | $0 |
| 2018-01-08 | $0.3740 | $0.4139 | $0.3364 | $0.3735 | $667,797 | $0 |
| 2018-01-09 | $0.3757 | $0.4577 | $0.3573 | $0.4243 | $738,142 | $0 |
| 2018-01-10 | $0.4248 | $0.4622 | $0.3861 | $0.3999 | $686,567 | $0 |
| 2018-01-11 | $0.4084 | $0.4084 | $0.3266 | $0.3323 | $291,185 | $0 |
| 2018-01-12 | $0.3345 | $0.4067 | $0.3198 | $0.3833 | $442,773 | $0 |
| 2018-01-13 | $0.3793 | $0.4074 | $0.3667 | $0.3734 | $219,877 | $0 |
| 2018-01-14 | $0.3736 | $0.3908 | $0.3514 | $0.3725 | $188,028 | $0 |
| 2018-01-15 | $0.3699 | $0.3749 | $0.3279 | $0.3368 | $167,086 | $0 |
| 2018-01-16 | $0.3374 | $0.3374 | $0.2001 | $0.2256 | $102,388 | $0 |
| 2018-01-17 | $0.2247 | $0.2354 | $0.1630 | $0.2167 | $80,380.20 | $0 |
| 2018-01-18 | $0.2192 | $0.2479 | $0.2094 | $0.2287 | $60,384.00 | $0 |
| 2018-01-19 | $0.2265 | $0.2356 | $0.2116 | $0.2169 | $77,120.20 | $0 |
| 2018-01-20 | $0.2192 | $0.2412 | $0.2192 | $0.2296 | $99,775.90 | $0 |
| 2018-01-21 | $0.2301 | $0.2301 | $0.1873 | $0.1943 | $70,110.60 | $0 |
| 2018-01-22 | $0.1968 | $0.2148 | $0.1697 | $0.1851 | $98,674.20 | $0 |
| 2018-01-23 | $0.1846 | $0.1958 | $0.1691 | $0.1837 | $28,359.90 | $0 |
| 2018-01-24 | $0.1835 | $0.1962 | $0.1813 | $0.1936 | $35,035.70 | $0 |
| 2018-01-25 | $0.1963 | $0.1997 | $0.1774 | $0.1861 | $57,026.30 | $0 |
| 2018-01-26 | $0.1862 | $0.1969 | $0.1672 | $0.1743 | $39,824.70 | $0 |
| 2018-01-27 | $0.1742 | $0.1816 | $0.1675 | $0.1756 | $32,594.50 | $0 |
| 2018-01-28 | $0.1791 | $0.1845 | $0.1700 | $0.1700 | $48,272.60 | $0 |
| 2018-01-29 | $0.1676 | $0.1739 | $0.1600 | $0.1616 | $53,282.20 | $0 |
| 2018-01-30 | $0.1616 | $0.1642 | $0.1365 | $0.1365 | $42,661.90 | $0 |
| 2018-01-31 | $0.1389 | $0.1457 | $0.1309 | $0.1400 | $37,112.70 | $0 |