Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.05390 | $0.05555 | $0.05205 | $0.05361 | $8,847.31 | $0 |
| 2018-06-02 | $0.05358 | $0.05873 | $0.05290 | $0.05569 | $24,942.30 | $0 |
| 2018-06-03 | $0.05570 | $0.06042 | $0.05341 | $0.05801 | $85,461.70 | $0 |
| 2018-06-04 | $0.05804 | $0.05873 | $0.05389 | $0.05450 | $27,254.00 | $0 |
| 2018-06-05 | $0.05452 | $0.05709 | $0.05193 | $0.05421 | $12,605.10 | $0 |
| 2018-06-06 | $0.05420 | $0.05709 | $0.05284 | $0.05408 | $24,610.00 | $0 |
| 2018-06-07 | $0.05413 | $0.05693 | $0.05112 | $0.05259 | $12,268.50 | $0 |
| 2018-06-08 | $0.05263 | $0.05420 | $0.05140 | $0.05147 | $617.99 | $0 |
| 2018-06-09 | $0.05145 | $0.05664 | $0.05145 | $0.05183 | $10,006.90 | $0 |
| 2018-06-10 | $0.05190 | $0.05245 | $0.04342 | $0.04490 | $5,849.18 | $0 |
| 2018-06-11 | $0.04496 | $0.04648 | $0.04235 | $0.04392 | $1,896.35 | $0 |
| 2018-06-12 | $0.04390 | $0.04454 | $0.04024 | $0.04048 | $3,541.87 | $0 |
| 2018-06-13 | $0.04058 | $0.04059 | $0.03168 | $0.03495 | $20,203.50 | $0 |
| 2018-06-14 | $0.03493 | $0.04242 | $0.03432 | $0.03889 | $6,160.34 | $0 |
| 2018-06-15 | $0.03883 | $0.04210 | $0.03722 | $0.03932 | $2,005.74 | $0 |
| 2018-06-16 | $0.03921 | $0.03989 | $0.03688 | $0.03966 | $2,400.93 | $0 |
| 2018-06-17 | $0.03971 | $0.04343 | $0.03749 | $0.03773 | $7,758.74 | $0 |
| 2018-06-18 | $0.03760 | $0.03950 | $0.03629 | $0.03937 | $3,495.75 | $0 |
| 2018-06-19 | $0.03935 | $0.04276 | $0.03922 | $0.04189 | $3,019.75 | $0 |
| 2018-06-20 | $0.04192 | $0.04664 | $0.04015 | $0.04200 | $5,235.63 | $0 |
| 2018-06-21 | $0.04201 | $0.04201 | $0.03746 | $0.04088 | $4,666.30 | $0 |
| 2018-06-22 | $0.04083 | $0.04401 | $0.03612 | $0.03744 | $6,219.66 | $0 |
| 2018-06-23 | $0.03744 | $0.03822 | $0.03592 | $0.03678 | $1,433.83 | $0 |
| 2018-06-24 | $0.03678 | $0.04699 | $0.03245 | $0.03967 | $26,532.00 | $0 |
| 2018-06-25 | $0.03959 | $0.04485 | $0.03798 | $0.04133 | $6,815.73 | $0 |
| 2018-06-26 | $0.04133 | $0.04142 | $0.03820 | $0.03848 | $1,446.07 | $0 |
| 2018-06-27 | $0.03846 | $0.03912 | $0.03449 | $0.03453 | $3,548.16 | $0 |
| 2018-06-28 | $0.03544 | $0.03930 | $0.03414 | $0.03432 | $3,708.39 | $0 |
| 2018-06-29 | $0.03434 | $0.03596 | $0.03327 | $0.03595 | $1,299.34 | $0 |
| 2018-06-30 | $0.03610 | $0.03792 | $0.03495 | $0.03593 | $2,238.91 | $0 |