Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01034 | $0.01075 | $0.010000 | $0.01049 | $1,014.39 | $0 |
| 2019-04-02 | $0.01050 | $0.01234 | $0.01029 | $0.01213 | $3,002.61 | $0 |
| 2019-04-03 | $0.01214 | $0.01328 | $0.01192 | $0.01250 | $1,718.05 | $0 |
| 2019-04-04 | $0.01250 | $0.01452 | $0.01144 | $0.01291 | $22,857.99 | $0 |
| 2019-04-05 | $0.01291 | $0.01406 | $0.01179 | $0.01252 | $6,972.56 | $0 |
| 2019-04-06 | $0.01210 | $0.01254 | $0.003809 | $0.006014 | $37,701.69 | $0 |
| 2019-04-07 | $0.006009 | $0.006876 | $0.004799 | $0.005546 | $13,024.49 | $0 |
| 2019-04-08 | $0.006060 | $0.006141 | $0.004636 | $0.005598 | $2,236.37 | $0 |
| 2019-04-09 | $0.005598 | $0.006625 | $0.004569 | $0.005254 | $823.25 | $0 |
| 2019-04-10 | $0.005253 | $0.005704 | $0.005037 | $0.005527 | $725.15 | $0 |
| 2019-04-11 | $0.005529 | $0.005580 | $0.003777 | $0.004465 | $2,457.28 | $0 |
| 2019-04-12 | $0.004464 | $0.004830 | $0.003848 | $0.004312 | $1,562.27 | $0 |
| 2019-04-13 | $0.004311 | $0.004869 | $0.003881 | $0.004488 | $1,228.20 | $0 |
| 2019-04-14 | $0.004488 | $0.005075 | $0.004379 | $0.004787 | $1,044.27 | $0 |
| 2019-04-15 | $0.004787 | $0.005451 | $0.004700 | $0.004731 | $786.47 | $0 |
| 2019-04-16 | $0.004731 | $0.005344 | $0.004649 | $0.005336 | $603.64 | $0 |
| 2019-04-17 | $0.005335 | $0.005373 | $0.003504 | $0.004704 | $3,439.01 | $0 |
| 2019-04-18 | $0.004704 | $0.008004 | $0.003968 | $0.005503 | $4,261.47 | $0 |
| 2019-04-19 | $0.005451 | $0.007506 | $0.004631 | $0.005540 | $2,995.74 | $0 |
| 2019-04-20 | $0.005541 | $0.006846 | $0.005534 | $0.006839 | $653.28 | $0 |
| 2019-04-21 | $0.006839 | $0.008380 | $0.006069 | $0.007783 | $655.48 | $0 |
| 2019-04-22 | $0.007782 | $0.08786 | $0.007731 | $0.008586 | $543.59 | $0 |
| 2019-04-23 | $0.008586 | $0.01015 | $0.008055 | $0.008816 | $501.25 | $0 |
| 2019-04-24 | $0.008816 | $0.009831 | $0.007193 | $0.007203 | $846.19 | $0 |
| 2019-04-25 | $0.007198 | $0.008359 | $0.007189 | $0.007988 | $124.44 | $0 |
| 2019-04-26 | $0.007988 | $0.008958 | $0.007860 | $0.007949 | $360.82 | $0 |
| 2019-04-27 | $0.007944 | $0.008901 | $0.007937 | $0.008359 | $256.90 | $0 |
| 2019-04-28 | $0.008362 | $0.008900 | $0.008067 | $0.008865 | $22.45 | $0 |
| 2019-04-29 | $0.008866 | $0.008929 | $0.007315 | $0.007344 | $62.51 | $0 |
| 2019-04-30 | $0.007343 | $0.008647 | $0.007337 | $0.008610 | $11.99 | $0 |