Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05093 | $0.05262 | $0.04798 | $0.04956 | $882.67 | $0 |
| 2018-08-02 | $0.04958 | $0.05254 | $0.04709 | $0.05207 | $3,610.35 | $0 |
| 2018-08-03 | $0.05207 | $0.05207 | $0.04793 | $0.05094 | $2,064.20 | $0 |
| 2018-08-04 | $0.05101 | $0.05150 | $0.04559 | $0.04581 | $1,492.03 | $0 |
| 2018-08-05 | $0.04583 | $0.04631 | $0.04473 | $0.04511 | $803.76 | $0 |
| 2018-08-06 | $0.04515 | $0.04568 | $0.04349 | $0.04398 | $488.90 | $0 |
| 2018-08-07 | $0.04397 | $0.04593 | $0.04156 | $0.04156 | $1,094.49 | $0 |
| 2018-08-08 | $0.04160 | $0.04234 | $0.03782 | $0.03902 | $1,412.86 | $0 |
| 2018-08-09 | $0.03910 | $0.03986 | $0.03681 | $0.03949 | $2,689.82 | $0 |
| 2018-08-10 | $0.03952 | $0.03969 | $0.03374 | $0.03407 | $2,462.42 | $0 |
| 2018-08-11 | $0.03460 | $0.03745 | $0.03357 | $0.03743 | $904.84 | $0 |
| 2018-08-12 | $0.03739 | $0.03984 | $0.03724 | $0.03734 | $373.52 | $0 |
| 2018-08-13 | $0.03734 | $0.03827 | $0.03339 | $0.03514 | $2,467.03 | $0 |
| 2018-08-14 | $0.03511 | $0.03511 | $0.03173 | $0.03263 | $1,866.21 | $0 |
| 2018-08-15 | $0.03261 | $0.03543 | $0.03256 | $0.03295 | $1,352.22 | $0 |
| 2018-08-16 | $0.03291 | $0.03429 | $0.03259 | $0.03284 | $1,339.26 | $0 |
| 2018-08-17 | $0.03284 | $0.03847 | $0.03276 | $0.03827 | $3,047.63 | $0 |
| 2018-08-18 | $0.03836 | $0.03848 | $0.03474 | $0.03477 | $468.49 | $0 |
| 2018-08-19 | $0.03478 | $0.03632 | $0.03354 | $0.03447 | $3,203.10 | $0 |
| 2018-08-20 | $0.03442 | $0.03463 | $0.03162 | $0.03167 | $2,305.73 | $0 |
| 2018-08-21 | $0.03163 | $0.03405 | $0.03093 | $0.03252 | $731.70 | $0 |
| 2018-08-22 | $0.03252 | $0.03398 | $0.02864 | $0.02931 | $499.30 | $0 |
| 2018-08-23 | $0.02932 | $0.03045 | $0.02928 | $0.02954 | $415.54 | $0 |
| 2018-08-24 | $0.02955 | $0.03231 | $0.02937 | $0.03084 | $260.69 | $0 |
| 2018-08-25 | $0.03082 | $0.03305 | $0.03053 | $0.03082 | $329.10 | $0 |
| 2018-08-26 | $0.03089 | $0.03273 | $0.02977 | $0.03273 | $99.08 | $0 |
| 2018-08-27 | $0.03273 | $0.03354 | $0.03024 | $0.03198 | $3,899.96 | $0 |
| 2018-08-28 | $0.03192 | $0.03307 | $0.03162 | $0.03204 | $1,020.59 | $0 |
| 2018-08-29 | $0.03207 | $0.03234 | $0.03163 | $0.03187 | $2,995.30 | $0 |
| 2018-08-30 | $0.03189 | $0.03199 | $0.02937 | $0.03162 | $1,089.16 | $0 |
| 2018-08-31 | $0.03165 | $0.03170 | $0.02949 | $0.03163 | $693.25 | $0 |