Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1063 | $0.1155 | $0.1031 | $0.1139 | $27,816.10 | $0 |
| 2018-03-02 | $0.1136 | $0.1217 | $0.1117 | $0.1189 | $27,543.00 | $0 |
| 2018-03-03 | $0.1187 | $0.1233 | $0.1161 | $0.1176 | $11,498.90 | $0 |
| 2018-03-04 | $0.1174 | $0.1209 | $0.1130 | $0.1209 | $13,359.50 | $0 |
| 2018-03-05 | $0.1209 | $0.1262 | $0.1144 | $0.1235 | $33,809.90 | $0 |
| 2018-03-06 | $0.1232 | $0.1232 | $0.1090 | $0.1107 | $16,930.20 | $0 |
| 2018-03-07 | $0.1106 | $0.1187 | $0.09019 | $0.1019 | $47,062.50 | $0 |
| 2018-03-08 | $0.09979 | $0.1036 | $0.09056 | $0.09121 | $13,167.10 | $0 |
| 2018-03-09 | $0.09066 | $0.09826 | $0.08184 | $0.09070 | $15,580.90 | $0 |
| 2018-03-10 | $0.09101 | $0.09846 | $0.08672 | $0.08714 | $20,443.80 | $0 |
| 2018-03-11 | $0.08684 | $0.09527 | $0.08379 | $0.09104 | $15,748.40 | $0 |
| 2018-03-12 | $0.09076 | $0.09778 | $0.08260 | $0.08431 | $41,030.80 | $0 |
| 2018-03-13 | $0.08438 | $0.08879 | $0.08218 | $0.08546 | $16,833.50 | $0 |
| 2018-03-14 | $0.08619 | $0.08942 | $0.07585 | $0.07656 | $8,319.07 | $0 |
| 2018-03-15 | $0.07653 | $0.07827 | $0.07113 | $0.07586 | $11,673.80 | $0 |
| 2018-03-16 | $0.07582 | $0.08005 | $0.07246 | $0.07416 | $12,942.70 | $0 |
| 2018-03-17 | $0.07427 | $0.07456 | $0.06001 | $0.06079 | $48,952.10 | $0 |
| 2018-03-18 | $0.06057 | $0.06536 | $0.05448 | $0.05941 | $15,088.30 | $0 |
| 2018-03-19 | $0.05915 | $0.06659 | $0.05845 | $0.06561 | $9,269.47 | $0 |
| 2018-03-20 | $0.06624 | $0.06854 | $0.06164 | $0.06643 | $4,975.35 | $0 |
| 2018-03-21 | $0.06654 | $0.06831 | $0.06275 | $0.06551 | $14,432.00 | $0 |
| 2018-03-22 | $0.06539 | $0.06745 | $0.06025 | $0.06178 | $4,190.94 | $0 |
| 2018-03-23 | $0.06178 | $0.06319 | $0.05859 | $0.06319 | $2,783.15 | $0 |
| 2018-03-24 | $0.06405 | $0.06478 | $0.05695 | $0.05695 | $26,060.40 | $0 |
| 2018-03-25 | $0.05624 | $0.05893 | $0.05178 | $0.05355 | $21,426.60 | $0 |
| 2018-03-26 | $0.05351 | $0.05496 | $0.05016 | $0.05209 | $7,397.29 | $0 |
| 2018-03-27 | $0.05201 | $0.05465 | $0.04877 | $0.04883 | $9,489.70 | $0 |
| 2018-03-28 | $0.04882 | $0.05227 | $0.04742 | $0.04996 | $9,742.87 | $0 |
| 2018-03-29 | $0.05002 | $0.05057 | $0.04284 | $0.04350 | $4,707.09 | $0 |
| 2018-03-30 | $0.04460 | $0.04480 | $0.03965 | $0.04003 | $8,377.65 | $0 |
| 2018-03-31 | $0.03964 | $0.04393 | $0.03954 | $0.04117 | $5,887.46 | $0 |