Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04117 | $0.04319 | $0.03810 | $0.03952 | $14,817.40 | $0 |
| 2018-04-02 | $0.03971 | $0.04727 | $0.03946 | $0.04625 | $21,499.50 | $0 |
| 2018-04-03 | $0.04628 | $0.04989 | $0.04417 | $0.04790 | $6,695.02 | $0 |
| 2018-04-04 | $0.04787 | $0.04787 | $0.03951 | $0.04237 | $6,229.04 | $0 |
| 2018-04-05 | $0.04239 | $0.04254 | $0.04010 | $0.04073 | $3,340.71 | $0 |
| 2018-04-06 | $0.04054 | $0.04093 | $0.03813 | $0.04014 | $3,500.38 | $0 |
| 2018-04-07 | $0.04018 | $0.04557 | $0.04013 | $0.04279 | $7,538.43 | $0 |
| 2018-04-08 | $0.04283 | $0.05105 | $0.04283 | $0.04918 | $15,199.80 | $0 |
| 2018-04-09 | $0.04927 | $0.05935 | $0.04829 | $0.05035 | $31,563.00 | $0 |
| 2018-04-10 | $0.05040 | $0.05301 | $0.04880 | $0.04938 | $5,859.06 | $0 |
| 2018-04-11 | $0.04949 | $0.05344 | $0.04930 | $0.05251 | $10,013.50 | $0 |
| 2018-04-12 | $0.05238 | $0.08154 | $0.05116 | $0.07096 | $158,009 | $0 |
| 2018-04-13 | $0.07034 | $0.07406 | $0.06528 | $0.06982 | $18,487.10 | $0 |
| 2018-04-14 | $0.06981 | $0.07380 | $0.06687 | $0.07191 | $24,357.50 | $0 |
| 2018-04-15 | $0.07198 | $0.07290 | $0.06787 | $0.07209 | $19,044.50 | $0 |
| 2018-04-16 | $0.07206 | $0.07254 | $0.06449 | $0.06731 | $17,007.70 | $0 |
| 2018-04-17 | $0.06734 | $0.06789 | $0.06323 | $0.06547 | $22,465.30 | $0 |
| 2018-04-18 | $0.06553 | $0.07161 | $0.06485 | $0.07127 | $18,580.20 | $0 |
| 2018-04-19 | $0.07132 | $0.07209 | $0.06825 | $0.07203 | $24,646.00 | $0 |
| 2018-04-20 | $0.07207 | $0.07767 | $0.07102 | $0.07767 | $15,743.00 | $0 |
| 2018-04-21 | $0.07770 | $0.07770 | $0.07186 | $0.07769 | $17,042.70 | $0 |
| 2018-04-22 | $0.07769 | $0.07922 | $0.07155 | $0.07844 | $33,647.60 | $0 |
| 2018-04-23 | $0.07828 | $0.07960 | $0.07279 | $0.07640 | $22,238.60 | $0 |
| 2018-04-24 | $0.07647 | $0.08262 | $0.07448 | $0.08262 | $21,813.20 | $0 |
| 2018-04-25 | $0.08209 | $0.1231 | $0.07332 | $0.09511 | $437,147 | $0 |
| 2018-04-26 | $0.09615 | $0.1103 | $0.08492 | $0.1026 | $219,591 | $0 |
| 2018-04-27 | $0.1027 | $0.1086 | $0.09378 | $0.09566 | $56,365.50 | $0 |
| 2018-04-28 | $0.09516 | $0.1015 | $0.09145 | $0.09727 | $49,084.70 | $0 |
| 2018-04-29 | $0.09724 | $0.1011 | $0.09586 | $0.09740 | $18,525.10 | $0 |
| 2018-04-30 | $0.09736 | $0.09782 | $0.08874 | $0.08998 | $19,510.40 | $0 |