Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.007713 | $0.008353 | $0.007675 | $0.008029 | $279.09 | $0 |
| 2019-01-02 | $0.008048 | $0.008179 | $0.007729 | $0.008002 | $664.37 | $0 |
| 2019-01-03 | $0.008008 | $0.008754 | $0.007787 | $0.008256 | $293.75 | $0 |
| 2019-01-04 | $0.008261 | $0.008365 | $0.007950 | $0.008053 | $374.96 | $0 |
| 2019-01-05 | $0.008043 | $0.008835 | $0.008043 | $0.008474 | $159.40 | $0 |
| 2019-01-06 | $0.008474 | $0.009638 | $0.007491 | $0.008298 | $1,090.47 | $0 |
| 2019-01-07 | $0.008300 | $0.008665 | $0.008269 | $0.008474 | $193.53 | $0 |
| 2019-01-08 | $0.008478 | $0.009179 | $0.008392 | $0.009083 | $826.56 | $0 |
| 2019-01-09 | $0.009099 | $0.009405 | $0.007841 | $0.009185 | $6,892.29 | $0 |
| 2019-01-10 | $0.009192 | $0.009535 | $0.007536 | $0.007973 | $3,900.12 | $0 |
| 2019-01-11 | $0.007971 | $0.008289 | $0.007718 | $0.008283 | $124.53 | $0 |
| 2019-01-12 | $0.008278 | $0.009400 | $0.008217 | $0.008487 | $499.05 | $0 |
| 2019-01-13 | $0.008482 | $0.008484 | $0.007749 | $0.007784 | $1,583.14 | $0 |
| 2019-01-14 | $0.007788 | $0.008269 | $0.007774 | $0.008248 | $445.85 | $0 |
| 2019-01-15 | $0.008243 | $0.009018 | $0.007761 | $0.008955 | $981.42 | $0 |
| 2019-01-16 | $0.008945 | $0.009351 | $0.008411 | $0.008712 | $338.37 | $0 |
| 2019-01-17 | $0.008712 | $0.008970 | $0.008498 | $0.008834 | $510.29 | $0 |
| 2019-01-18 | $0.008831 | $0.009050 | $0.008483 | $0.009030 | $722.66 | $0 |
| 2019-01-19 | $0.009032 | $0.009042 | $0.008753 | $0.008921 | $87.07 | $0 |
| 2019-01-20 | $0.008916 | $0.009219 | $0.008586 | $0.008586 | $318.84 | $0 |
| 2019-01-21 | $0.008592 | $0.008614 | $0.007927 | $0.008312 | $937.67 | $0 |
| 2019-01-22 | $0.008317 | $0.008350 | $0.007600 | $0.008204 | $1,734.59 | $0 |
| 2019-01-23 | $0.008205 | $0.009397 | $0.008091 | $0.008920 | $1,747.19 | $0 |
| 2019-01-24 | $0.008918 | $0.009062 | $0.008698 | $0.008825 | $230.24 | $0 |
| 2019-01-25 | $0.008845 | $0.009361 | $0.008770 | $0.009150 | $239.53 | $0 |
| 2019-01-26 | $0.009150 | $0.009183 | $0.008789 | $0.008828 | $143.54 | $0 |
| 2019-01-27 | $0.008831 | $0.008928 | $0.008054 | $0.008060 | $20.21 | $0 |
| 2019-01-28 | $0.008061 | $0.008891 | $0.008047 | $0.008413 | $43.52 | $0 |
| 2019-01-29 | $0.008418 | $0.008431 | $0.006598 | $0.008270 | $158.83 | $0 |
| 2019-01-30 | $0.008270 | $0.008300 | $0.007037 | $0.008297 | $42.23 | $0 |
| 2019-01-31 | $0.008297 | $0.008387 | $0.007377 | $0.008347 | $96.19 | $0 |