Golos Gold GBG
Xếp hạng #?
05:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.008754 | $0.009645 | $0.008368 | $0.009119 | $433.76 | $0 |
| 2018-12-02 | $0.009111 | $0.009821 | $0.009034 | $0.009674 | $143.13 | $0 |
| 2018-12-03 | $0.009727 | $0.009727 | $0.007275 | $0.008650 | $389.98 | $0 |
| 2018-12-04 | $0.008646 | $0.008900 | $0.008017 | $0.008866 | $125.58 | $0 |
| 2018-12-05 | $0.008872 | $0.008887 | $0.007609 | $0.008284 | $309.92 | $0 |
| 2018-12-06 | $0.008281 | $0.008541 | $0.007791 | $0.007791 | $343.21 | $0 |
| 2018-12-07 | $0.007780 | $0.008551 | $0.007252 | $0.007556 | $223.04 | $0 |
| 2018-12-08 | $0.007552 | $0.007783 | $0.007171 | $0.007702 | $684.59 | $0 |
| 2018-12-09 | $0.007700 | $0.009143 | $0.007697 | $0.008915 | $1,702.20 | $0 |
| 2018-12-10 | $0.008904 | $0.009798 | $0.008659 | $0.008824 | $1,685.62 | $0 |
| 2018-12-11 | $0.008815 | $0.008961 | $0.007825 | $0.008629 | $775.86 | $0 |
| 2018-12-12 | $0.008618 | $0.008816 | $0.007928 | $0.008486 | $673.91 | $0 |
| 2018-12-13 | $0.008490 | $0.008492 | $0.007963 | $0.007972 | $120.12 | $0 |
| 2018-12-14 | $0.007968 | $0.008363 | $0.007497 | $0.007584 | $261.70 | $0 |
| 2018-12-15 | $0.007590 | $0.007872 | $0.007507 | $0.007811 | $308.54 | $0 |
| 2018-12-16 | $0.007810 | $0.009287 | $0.007703 | $0.007711 | $316.68 | $0 |
| 2018-12-17 | $0.007719 | $0.008573 | $0.007563 | $0.008314 | $244.07 | $0 |
| 2018-12-18 | $0.008315 | $0.008582 | $0.007822 | $0.008352 | $776.93 | $0 |
| 2018-12-19 | $0.008377 | $0.009156 | $0.007925 | $0.008569 | $122.28 | $0 |
| 2018-12-20 | $0.008557 | $0.009900 | $0.008136 | $0.009900 | $892.38 | $0 |
| 2018-12-21 | $0.009885 | $0.009885 | $0.008646 | $0.008764 | $948.62 | $0 |
| 2018-12-22 | $0.008771 | $0.009784 | $0.008646 | $0.009159 | $753.76 | $0 |
| 2018-12-23 | $0.009174 | $0.009505 | $0.008458 | $0.009255 | $669.60 | $0 |
| 2018-12-24 | $0.009258 | $0.01015 | $0.009258 | $0.009533 | $399.51 | $0 |
| 2018-12-25 | $0.009550 | $0.009550 | $0.008179 | $0.008311 | $202.05 | $0 |
| 2018-12-26 | $0.008311 | $0.009533 | $0.008247 | $0.009414 | $234.33 | $0 |
| 2018-12-27 | $0.009411 | $0.009414 | $0.007985 | $0.008757 | $922.87 | $0 |
| 2018-12-28 | $0.008764 | $0.009525 | $0.008105 | $0.008965 | $568.72 | $0 |
| 2018-12-29 | $0.008975 | $0.009054 | $0.008709 | $0.008735 | $143.03 | $0 |
| 2018-12-30 | $0.008743 | $0.009074 | $0.008375 | $0.008486 | $410.42 | $0 |
| 2018-12-31 | $0.008495 | $0.008495 | $0.007243 | $0.007699 | $1,988.48 | $0 |