Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.008947 | $0.009416 | $0.008831 | $0.009241 | $384.56 | $0 |
| 2019-03-02 | $0.009233 | $0.009342 | $0.008851 | $0.008875 | $200.56 | $0 |
| 2019-03-03 | $0.008869 | $0.009214 | $0.008694 | $0.009022 | $177.30 | $0 |
| 2019-03-04 | $0.009008 | $0.009072 | $0.008156 | $0.008181 | $949.99 | $0 |
| 2019-03-05 | $0.008186 | $0.008919 | $0.008073 | $0.008886 | $873.32 | $0 |
| 2019-03-06 | $0.008873 | $0.009687 | $0.008803 | $0.008973 | $1,694.26 | $0 |
| 2019-03-07 | $0.008974 | $0.009500 | $0.008943 | $0.009387 | $1,050.34 | $0 |
| 2019-03-08 | $0.009397 | $0.01077 | $0.009034 | $0.009431 | $3,486.42 | $0 |
| 2019-03-09 | $0.009425 | $0.01014 | $0.009417 | $0.009944 | $649.08 | $0 |
| 2019-03-10 | $0.009956 | $0.009956 | $0.009395 | $0.009750 | $240.62 | $0 |
| 2019-03-11 | $0.009754 | $0.009927 | $0.009486 | $0.009740 | $620.37 | $0 |
| 2019-03-12 | $0.009750 | $0.009768 | $0.009077 | $0.009685 | $1,829.62 | $0 |
| 2019-03-13 | $0.009704 | $0.009707 | $0.009368 | $0.009636 | $397.86 | $0 |
| 2019-03-14 | $0.009633 | $0.009726 | $0.009358 | $0.009371 | $377.87 | $0 |
| 2019-03-15 | $0.009364 | $0.009963 | $0.009261 | $0.009704 | $519.12 | $0 |
| 2019-03-16 | $0.009702 | $0.01050 | $0.009664 | $0.01048 | $1,342.69 | $0 |
| 2019-03-17 | $0.01044 | $0.01046 | $0.009590 | $0.009736 | $561.61 | $0 |
| 2019-03-18 | $0.009742 | $0.009847 | $0.009349 | $0.009541 | $223.33 | $0 |
| 2019-03-19 | $0.009548 | $0.009714 | $0.009320 | $0.009484 | $907.36 | $0 |
| 2019-03-20 | $0.009491 | $0.009801 | $0.009337 | $0.009774 | $361.33 | $0 |
| 2019-03-21 | $0.009788 | $0.009810 | $0.007836 | $0.009260 | $727.71 | $0 |
| 2019-03-22 | $0.009257 | $0.009353 | $0.008896 | $0.009321 | $825.23 | $0 |
| 2019-03-23 | $0.009316 | $0.009635 | $0.009286 | $0.009580 | $527.99 | $0 |
| 2019-03-24 | $0.009571 | $0.009608 | $0.009181 | $0.009591 | $267.47 | $0 |
| 2019-03-25 | $0.009607 | $0.01032 | $0.009205 | $0.009435 | $1,121.13 | $0 |
| 2019-03-26 | $0.009432 | $0.009546 | $0.009119 | $0.009165 | $168.58 | $0 |
| 2019-03-27 | $0.009171 | $0.009676 | $0.009160 | $0.009491 | $284.13 | $0 |
| 2019-03-28 | $0.009491 | $0.009831 | $0.009319 | $0.009549 | $626.77 | $0 |
| 2019-03-29 | $0.009549 | $0.009895 | $0.009549 | $0.009769 | $443.41 | $0 |
| 2019-03-30 | $0.009749 | $0.01066 | $0.009643 | $0.01066 | $1,378.39 | $0 |
| 2019-03-31 | $0.01066 | $0.01067 | $0.009829 | $0.01035 | $1,434.39 | $0 |