Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03594 | $0.03775 | $0.03508 | $0.03647 | $2,517.29 | $0 |
| 2018-07-02 | $0.03648 | $0.04117 | $0.03365 | $0.04097 | $4,939.92 | $0 |
| 2018-07-03 | $0.04079 | $0.04198 | $0.03904 | $0.04041 | $1,895.93 | $0 |
| 2018-07-04 | $0.04040 | $0.04295 | $0.03924 | $0.04019 | $1,629.88 | $0 |
| 2018-07-05 | $0.04027 | $0.04362 | $0.03983 | $0.04090 | $2,321.68 | $0 |
| 2018-07-06 | $0.04089 | $0.04279 | $0.03896 | $0.04221 | $2,840.07 | $0 |
| 2018-07-07 | $0.04214 | $0.04214 | $0.03833 | $0.04018 | $3,102.57 | $0 |
| 2018-07-08 | $0.04014 | $0.04158 | $0.03764 | $0.03878 | $2,949.12 | $0 |
| 2018-07-09 | $0.03878 | $0.04573 | $0.03702 | $0.04385 | $8,178.42 | $0 |
| 2018-07-10 | $0.04337 | $0.04526 | $0.03733 | $0.04022 | $6,028.27 | $0 |
| 2018-07-11 | $0.04022 | $0.04070 | $0.03810 | $0.03973 | $1,403.54 | $0 |
| 2018-07-12 | $0.03972 | $0.03972 | $0.03638 | $0.03927 | $3,059.07 | $0 |
| 2018-07-13 | $0.03931 | $0.03966 | $0.03766 | $0.03874 | $1,369.59 | $0 |
| 2018-07-14 | $0.03863 | $0.05664 | $0.03743 | $0.05012 | $78,158.60 | $0 |
| 2018-07-15 | $0.05072 | $0.05085 | $0.04391 | $0.04625 | $14,037.60 | $0 |
| 2018-07-16 | $0.04630 | $0.04879 | $0.04493 | $0.04879 | $4,213.17 | $0 |
| 2018-07-17 | $0.04880 | $0.05287 | $0.04496 | $0.04942 | $3,496.72 | $0 |
| 2018-07-18 | $0.04940 | $0.05443 | $0.04940 | $0.05154 | $4,398.65 | $0 |
| 2018-07-19 | $0.05152 | $0.05768 | $0.05105 | $0.05456 | $3,938.70 | $0 |
| 2018-07-20 | $0.05459 | $0.05573 | $0.05077 | $0.05288 | $2,131.25 | $0 |
| 2018-07-21 | $0.05287 | $0.05357 | $0.04969 | $0.05241 | $3,354.39 | $0 |
| 2018-07-22 | $0.05240 | $0.05384 | $0.04986 | $0.05071 | $2,993.66 | $0 |
| 2018-07-23 | $0.05066 | $0.05506 | $0.04972 | $0.05418 | $8,479.33 | $0 |
| 2018-07-24 | $0.05426 | $0.05912 | $0.05412 | $0.05912 | $3,713.88 | $0 |
| 2018-07-25 | $0.05809 | $0.05935 | $0.05653 | $0.05725 | $2,536.17 | $0 |
| 2018-07-26 | $0.05723 | $0.05802 | $0.05312 | $0.05388 | $756.18 | $0 |
| 2018-07-27 | $0.05386 | $0.05726 | $0.05319 | $0.05699 | $2,549.60 | $0 |
| 2018-07-28 | $0.05710 | $0.05801 | $0.05573 | $0.05764 | $1,250.42 | $0 |
| 2018-07-29 | $0.05786 | $0.05822 | $0.05209 | $0.05704 | $4,000.87 | $0 |
| 2018-07-30 | $0.05708 | $0.05720 | $0.05262 | $0.05667 | $2,737.24 | $0 |
| 2018-07-31 | $0.05657 | $0.05657 | $0.04804 | $0.05088 | $7,427.10 | $0 |