Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.03160 | $0.03261 | $0.02996 | $0.03246 | $3,775.79 | $0 |
| 2018-09-02 | $0.03247 | $0.03528 | $0.03204 | $0.03256 | $2,061.40 | $0 |
| 2018-09-03 | $0.03255 | $0.03382 | $0.03191 | $0.03272 | $1,078.47 | $0 |
| 2018-09-04 | $0.03272 | $0.03413 | $0.03215 | $0.03219 | $1,197.61 | $0 |
| 2018-09-05 | $0.03222 | $0.03249 | $0.02990 | $0.02990 | $3,604.16 | $0 |
| 2018-09-06 | $0.02995 | $0.02995 | $0.02773 | $0.02950 | $609.73 | $0 |
| 2018-09-07 | $0.02948 | $0.03132 | $0.02750 | $0.02760 | $1,538.15 | $0 |
| 2018-09-08 | $0.02763 | $0.02882 | $0.02659 | $0.02704 | $423.79 | $0 |
| 2018-09-09 | $0.02703 | $0.02801 | $0.02321 | $0.02782 | $1,834.66 | $0 |
| 2018-09-10 | $0.02780 | $0.02788 | $0.02363 | $0.02526 | $384.07 | $0 |
| 2018-09-11 | $0.02529 | $0.02629 | $0.02422 | $0.02502 | $293.74 | $0 |
| 2018-09-12 | $0.02502 | $0.02506 | $0.02272 | $0.02359 | $1,023.32 | $0 |
| 2018-09-13 | $0.02361 | $0.02568 | $0.02361 | $0.02558 | $153.70 | $0 |
| 2018-09-14 | $0.02483 | $0.02633 | $0.02420 | $0.02516 | $617.35 | $0 |
| 2018-09-15 | $0.02513 | $0.03409 | $0.02481 | $0.02982 | $2,682.95 | $0 |
| 2018-09-16 | $0.02986 | $0.02986 | $0.02483 | $0.02608 | $1,299.87 | $0 |
| 2018-09-17 | $0.02614 | $0.02825 | $0.02377 | $0.02397 | $544.01 | $0 |
| 2018-09-18 | $0.02398 | $0.02627 | $0.02391 | $0.02575 | $755.47 | $0 |
| 2018-09-19 | $0.02576 | $0.02661 | $0.02385 | $0.02512 | $751.81 | $0 |
| 2018-09-20 | $0.02513 | $0.02662 | $0.02488 | $0.02655 | $201.22 | $0 |
| 2018-09-21 | $0.02655 | $0.02772 | $0.02562 | $0.02571 | $1,175.95 | $0 |
| 2018-09-22 | $0.02572 | $0.02584 | $0.02459 | $0.02534 | $1,214.50 | $0 |
| 2018-09-23 | $0.02536 | $0.02550 | $0.02412 | $0.02532 | $2,031.69 | $0 |
| 2018-09-24 | $0.02533 | $0.02551 | $0.02359 | $0.02464 | $1,047.39 | $0 |
| 2018-09-25 | $0.02462 | $0.02497 | $0.02315 | $0.02426 | $160.56 | $0 |
| 2018-09-26 | $0.02425 | $0.02429 | $0.02170 | $0.02273 | $1,202.84 | $0 |
| 2018-09-27 | $0.02275 | $0.02477 | $0.02275 | $0.02425 | $947.91 | $0 |
| 2018-09-28 | $0.02425 | $0.02496 | $0.02310 | $0.02393 | $350.71 | $0 |
| 2018-09-29 | $0.02392 | $0.02469 | $0.02214 | $0.02285 | $996.44 | $0 |
| 2018-09-30 | $0.02284 | $0.02295 | $0.02057 | $0.02190 | $2,201.18 | $0 |