Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.02184 | $0.02213 | $0.02031 | $0.02147 | $4,472.71 | $0 |
| 2018-10-02 | $0.02142 | $0.02339 | $0.02046 | $0.02127 | $2,428.97 | $0 |
| 2018-10-03 | $0.02128 | $0.02291 | $0.02064 | $0.02142 | $1,923.29 | $0 |
| 2018-10-04 | $0.02144 | $0.02215 | $0.02020 | $0.02150 | $3,240.70 | $0 |
| 2018-10-05 | $0.02155 | $0.02183 | $0.01998 | $0.02051 | $758.97 | $0 |
| 2018-10-06 | $0.02055 | $0.02115 | $0.01935 | $0.01949 | $3,125.36 | $0 |
| 2018-10-07 | $0.01956 | $0.02085 | $0.01851 | $0.02000 | $1,876.11 | $0 |
| 2018-10-08 | $0.02006 | $0.02044 | $0.01855 | $0.01990 | $1,178.90 | $0 |
| 2018-10-09 | $0.01996 | $0.02085 | $0.01958 | $0.02076 | $670.37 | $0 |
| 2018-10-10 | $0.02071 | $0.02075 | $0.01898 | $0.02071 | $924.27 | $0 |
| 2018-10-11 | $0.02065 | $0.02067 | $0.01700 | $0.01710 | $11,161.80 | $0 |
| 2018-10-12 | $0.01708 | $0.01971 | $0.01705 | $0.01903 | $1,766.19 | $0 |
| 2018-10-13 | $0.01903 | $0.01919 | $0.01707 | $0.01758 | $2,010.04 | $0 |
| 2018-10-14 | $0.01758 | $0.01888 | $0.01706 | $0.01739 | $851.54 | $0 |
| 2018-10-15 | $0.01741 | $0.01954 | $0.01733 | $0.01812 | $817.36 | $0 |
| 2018-10-16 | $0.01810 | $0.01835 | $0.01687 | $0.01762 | $763.45 | $0 |
| 2018-10-17 | $0.01768 | $0.01771 | $0.01670 | $0.01695 | $418.92 | $0 |
| 2018-10-18 | $0.01702 | $0.01755 | $0.01688 | $0.01705 | $1,207.71 | $0 |
| 2018-10-19 | $0.01705 | $0.01733 | $0.01672 | $0.01673 | $577.29 | $0 |
| 2018-10-20 | $0.01673 | $0.01858 | $0.01670 | $0.01778 | $953.01 | $0 |
| 2018-10-21 | $0.01779 | $0.02038 | $0.01739 | $0.02009 | $1,474.93 | $0 |
| 2018-10-22 | $0.02008 | $0.02008 | $0.01726 | $0.01781 | $1,053.08 | $0 |
| 2018-10-23 | $0.01781 | $0.01856 | $0.01681 | $0.01681 | $1,679.62 | $0 |
| 2018-10-24 | $0.01750 | $0.01850 | $0.01704 | $0.01713 | $1,054.00 | $0 |
| 2018-10-25 | $0.01714 | $0.01826 | $0.01702 | $0.01721 | $806.95 | $0 |
| 2018-10-26 | $0.01718 | $0.01867 | $0.01713 | $0.01826 | $993.95 | $0 |
| 2018-10-27 | $0.01820 | $0.01893 | $0.01751 | $0.01798 | $336.57 | $0 |
| 2018-10-28 | $0.01807 | $0.01864 | $0.01722 | $0.01792 | $812.13 | $0 |
| 2018-10-29 | $0.01783 | $0.01834 | $0.01706 | $0.01716 | $783.57 | $0 |
| 2018-10-30 | $0.01716 | $0.01747 | $0.01629 | $0.01662 | $619.17 | $0 |
| 2018-10-31 | $0.01665 | $0.01700 | $0.01571 | $0.01614 | $660.19 | $0 |