Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.09006 | $0.09006 | $0.08295 | $0.08686 | $16,220.90 | $0 |
| 2018-05-02 | $0.08672 | $0.09705 | $0.08672 | $0.09114 | $26,856.90 | $0 |
| 2018-05-03 | $0.09114 | $0.09799 | $0.08772 | $0.09650 | $20,780.60 | $0 |
| 2018-05-04 | $0.09646 | $0.1036 | $0.09469 | $0.09960 | $22,566.30 | $0 |
| 2018-05-05 | $0.09955 | $0.09955 | $0.09270 | $0.09290 | $10,756.90 | $0 |
| 2018-05-06 | $0.09296 | $0.09553 | $0.08923 | $0.09068 | $4,334.68 | $0 |
| 2018-05-07 | $0.09074 | $0.09078 | $0.08271 | $0.08405 | $11,929.10 | $0 |
| 2018-05-08 | $0.08423 | $0.08778 | $0.07903 | $0.07946 | $6,447.50 | $0 |
| 2018-05-09 | $0.07934 | $0.08174 | $0.07766 | $0.08055 | $3,906.01 | $0 |
| 2018-05-10 | $0.08054 | $0.08632 | $0.07630 | $0.08342 | $15,277.80 | $0 |
| 2018-05-11 | $0.08351 | $0.08351 | $0.06722 | $0.06722 | $9,443.92 | $0 |
| 2018-05-12 | $0.06743 | $0.07632 | $0.06633 | $0.07200 | $6,414.59 | $0 |
| 2018-05-13 | $0.07198 | $0.07553 | $0.06919 | $0.07268 | $8,769.13 | $0 |
| 2018-05-14 | $0.07266 | $0.07335 | $0.06645 | $0.07119 | $10,485.00 | $0 |
| 2018-05-15 | $0.07107 | $0.07360 | $0.06949 | $0.06983 | $5,027.15 | $0 |
| 2018-05-16 | $0.06979 | $0.06984 | $0.06686 | $0.06879 | $8,315.75 | $0 |
| 2018-05-17 | $0.06883 | $0.1328 | $0.06779 | $0.07588 | $500,679 | $0 |
| 2018-05-18 | $0.07594 | $0.09310 | $0.07214 | $0.07631 | $103,579 | $0 |
| 2018-05-19 | $0.07629 | $0.07897 | $0.07259 | $0.07474 | $21,806.70 | $0 |
| 2018-05-20 | $0.07480 | $0.08129 | $0.07341 | $0.07497 | $10,643.50 | $0 |
| 2018-05-21 | $0.07507 | $0.07642 | $0.07197 | $0.07499 | $9,104.79 | $0 |
| 2018-05-22 | $0.07532 | $0.07619 | $0.07070 | $0.07087 | $5,647.82 | $0 |
| 2018-05-23 | $0.07079 | $0.07089 | $0.06115 | $0.06184 | $8,491.39 | $0 |
| 2018-05-24 | $0.06169 | $0.06274 | $0.05541 | $0.05951 | $27,833.80 | $0 |
| 2018-05-25 | $0.05962 | $0.06154 | $0.05756 | $0.05822 | $1,072.15 | $0 |
| 2018-05-26 | $0.05815 | $0.05999 | $0.05515 | $0.05543 | $4,749.64 | $0 |
| 2018-05-27 | $0.05546 | $0.05861 | $0.05473 | $0.05660 | $4,241.06 | $0 |
| 2018-05-28 | $0.05661 | $0.05940 | $0.05362 | $0.05566 | $11,252.20 | $0 |
| 2018-05-29 | $0.05557 | $0.05973 | $0.05382 | $0.05518 | $17,129.00 | $0 |
| 2018-05-30 | $0.05521 | $0.05580 | $0.05150 | $0.05315 | $7,200.10 | $0 |
| 2018-05-31 | $0.05314 | $0.05752 | $0.05288 | $0.05386 | $11,472.00 | $0 |