Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01614 | $0.01735 | $0.01612 | $0.01634 | $422.68 | $0 |
| 2018-11-02 | $0.01634 | $0.01743 | $0.01578 | $0.01657 | $1,464.97 | $0 |
| 2018-11-03 | $0.01657 | $0.02137 | $0.01657 | $0.01802 | $9,701.81 | $0 |
| 2018-11-04 | $0.01802 | $0.01880 | $0.01790 | $0.01827 | $1,214.20 | $0 |
| 2018-11-05 | $0.01827 | $0.01892 | $0.01771 | $0.01829 | $333.39 | $0 |
| 2018-11-06 | $0.01835 | $0.01837 | $0.01634 | $0.01658 | $1,282.76 | $0 |
| 2018-11-07 | $0.01658 | $0.01795 | $0.01651 | $0.01730 | $1,101.95 | $0 |
| 2018-11-08 | $0.01729 | $0.01807 | $0.01673 | $0.01786 | $2,013.43 | $0 |
| 2018-11-09 | $0.01786 | $0.01944 | $0.01631 | $0.01649 | $1,996.25 | $0 |
| 2018-11-10 | $0.01649 | $0.01735 | $0.01640 | $0.01664 | $81.03 | $0 |
| 2018-11-11 | $0.01663 | $0.01677 | $0.01572 | $0.01592 | $395.68 | $0 |
| 2018-11-12 | $0.01602 | $0.01711 | $0.01545 | $0.01631 | $444.59 | $0 |
| 2018-11-13 | $0.01626 | $0.01751 | $0.01618 | $0.01647 | $605.12 | $0 |
| 2018-11-14 | $0.01643 | $0.01665 | $0.01450 | $0.01465 | $503.96 | $0 |
| 2018-11-15 | $0.01470 | $0.01509 | $0.01355 | $0.01475 | $1,194.28 | $0 |
| 2018-11-16 | $0.01475 | $0.01519 | $0.01465 | $0.01505 | $187.29 | $0 |
| 2018-11-17 | $0.01508 | $0.01530 | $0.01442 | $0.01510 | $462.68 | $0 |
| 2018-11-18 | $0.01514 | $0.01547 | $0.01408 | $0.01425 | $178.19 | $0 |
| 2018-11-19 | $0.01425 | $0.01462 | $0.01264 | $0.01336 | $910.85 | $0 |
| 2018-11-20 | $0.01332 | $0.01350 | $0.009454 | $0.01132 | $1,244.27 | $0 |
| 2018-11-21 | $0.01133 | $0.01231 | $0.01114 | $0.01217 | $120.25 | $0 |
| 2018-11-22 | $0.01216 | $0.01255 | $0.009972 | $0.01077 | $387.44 | $0 |
| 2018-11-23 | $0.01073 | $0.01082 | $0.01039 | $0.01052 | $251.97 | $0 |
| 2018-11-24 | $0.01051 | $0.01061 | $0.008790 | $0.008790 | $517.48 | $0 |
| 2018-11-25 | $0.008792 | $0.01017 | $0.008066 | $0.009774 | $94.09 | $0 |
| 2018-11-26 | $0.009773 | $0.009891 | $0.008246 | $0.009048 | $601.87 | $0 |
| 2018-11-27 | $0.009044 | $0.009075 | $0.006576 | $0.008281 | $1,631.66 | $0 |
| 2018-11-28 | $0.008288 | $0.01042 | $0.008288 | $0.009986 | $304.56 | $0 |
| 2018-11-29 | $0.01002 | $0.01044 | $0.009359 | $0.009741 | $312.07 | $0 |
| 2018-11-30 | $0.009762 | $0.009762 | $0.007919 | $0.008734 | $289.57 | $0 |