Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.008354 | $0.008376 | $0.007943 | $0.008229 | $262.41 | $0 |
| 2019-02-02 | $0.008219 | $0.008604 | $0.007993 | $0.008573 | $427.20 | $0 |
| 2019-02-03 | $0.008575 | $0.008710 | $0.008007 | $0.008273 | $539.46 | $0 |
| 2019-02-04 | $0.008312 | $0.008383 | $0.007705 | $0.008062 | $296.12 | $0 |
| 2019-02-05 | $0.008038 | $0.008323 | $0.008029 | $0.008259 | $335.61 | $0 |
| 2019-02-06 | $0.008287 | $0.009912 | $0.007707 | $0.008186 | $4,530.08 | $0 |
| 2019-02-07 | $0.008188 | $0.008480 | $0.007961 | $0.008246 | $226.07 | $0 |
| 2019-02-08 | $0.008248 | $0.009155 | $0.008148 | $0.008391 | $177.37 | $0 |
| 2019-02-09 | $0.008382 | $0.008900 | $0.008382 | $0.008881 | $87.23 | $0 |
| 2019-02-10 | $0.008890 | $0.008918 | $0.007383 | $0.008692 | $31.09 | $0 |
| 2019-02-11 | $0.008687 | $0.008930 | $0.008598 | $0.008794 | $97.43 | $0 |
| 2019-02-12 | $0.008809 | $0.008834 | $0.008604 | $0.008828 | $39.47 | $0 |
| 2019-02-13 | $0.008826 | $0.009011 | $0.008370 | $0.008634 | $117.22 | $0 |
| 2019-02-14 | $0.008621 | $0.008758 | $0.008374 | $0.008498 | $222.72 | $0 |
| 2019-02-15 | $0.008673 | $0.008810 | $0.008306 | $0.008570 | $240.89 | $0 |
| 2019-02-16 | $0.008576 | $0.008687 | $0.007432 | $0.007432 | $165.62 | $0 |
| 2019-02-17 | $0.007432 | $0.008551 | $0.007431 | $0.008006 | $3,215.96 | $0 |
| 2019-02-18 | $0.008010 | $0.008896 | $0.008003 | $0.008297 | $324.68 | $0 |
| 2019-02-19 | $0.008300 | $0.009062 | $0.008300 | $0.008575 | $269.61 | $0 |
| 2019-02-20 | $0.008570 | $0.009274 | $0.008284 | $0.009112 | $831.14 | $0 |
| 2019-02-21 | $0.009113 | $0.02052 | $0.008895 | $0.01059 | $42,058.79 | $0 |
| 2019-02-22 | $0.01057 | $0.01109 | $0.01001 | $0.01108 | $7,395.00 | $0 |
| 2019-02-23 | $0.01106 | $0.01107 | $0.009958 | $0.01079 | $2,041.85 | $0 |
| 2019-02-24 | $0.01081 | $0.01092 | $0.009115 | $0.009115 | $1,190.21 | $0 |
| 2019-02-25 | $0.009113 | $0.009256 | $0.008856 | $0.009181 | $1,144.15 | $0 |
| 2019-02-26 | $0.009154 | $0.009255 | $0.008861 | $0.008876 | $1,064.73 | $0 |
| 2019-02-27 | $0.008884 | $0.009228 | $0.008663 | $0.008919 | $708.47 | $0 |
| 2019-02-28 | $0.008930 | $0.009003 | $0.008670 | $0.008949 | $320.57 | $0 |