Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.008612 | $0.008860 | $0.007438 | $0.007664 | $22.18 | $0 |
| 2019-05-02 | $0.007664 | $0.009089 | $0.007208 | $0.009064 | $98.11 | $0 |
| 2019-05-03 | $0.009065 | $0.009358 | $0.007695 | $0.009312 | $58.26 | $0 |
| 2019-05-04 | $0.009312 | $0.01062 | $0.008075 | $0.008987 | $479.32 | $0 |
| 2019-05-05 | $0.008991 | $0.01511 | $0.008283 | $0.01194 | $434.93 | $0 |
| 2019-05-06 | $0.01193 | $0.01196 | $0.009250 | $0.01006 | $109.36 | $0 |
| 2019-05-07 | $0.01005 | $0.01110 | $0.009516 | $0.01090 | $36.23 | $0 |
| 2019-05-08 | $0.01089 | $0.01093 | $0.008954 | $0.009926 | $20.64 | $0 |
| 2019-05-09 | $0.009926 | $0.01144 | $0.009489 | $0.01003 | $35.21 | $0 |
| 2019-05-10 | $0.01002 | $0.01088 | $0.009165 | $0.01018 | $52.24 | $0 |
| 2019-05-11 | $0.01018 | $0.01397 | $0.008441 | $0.008642 | $528.58 | $0 |
| 2019-05-12 | $0.008640 | $0.01012 | $0.007340 | $0.009728 | $892.13 | $0 |
| 2019-05-13 | $0.009728 | $0.01074 | $0.008289 | $0.008359 | $72.28 | $0 |
| 2019-05-14 | $0.008354 | $0.009504 | $0.005163 | $0.007692 | $342.49 | $0 |
| 2019-05-15 | $0.007689 | $0.009971 | $0.002318 | $0.005415 | $281.49 | $0 |
| 2019-05-16 | $0.005410 | $0.007838 | $0.005263 | $0.006886 | $290.48 | $0 |
| 2019-05-17 | $0.006883 | $0.006923 | $0.005144 | $0.005204 | $13.86 | $0 |
| 2019-05-18 | $0.005204 | $0.006537 | $0.004976 | $0.005000 | $150.44 | $0 |
| 2019-05-19 | $0.004999 | $0.006575 | $0.004971 | $0.006067 | $15.55 | $0 |
| 2019-05-20 | $0.006067 | $0.006794 | $0.005115 | $0.006020 | $5.11 | $0 |
| 2019-05-21 | $0.006025 | $0.006340 | $0.005032 | $0.005937 | $95.00 | $0 |
| 2019-05-22 | $0.005939 | $0.006481 | $0.005514 | $0.006408 | $9.70 | $0 |
| 2019-05-23 | $0.006411 | $0.006837 | $0.005479 | $0.006806 | $36.69 | $0 |
| 2019-05-24 | $0.006808 | $0.007040 | $0.006378 | $0.006978 | $31.08 | $0 |
| 2019-05-25 | $0.006978 | $0.007057 | $0.006975 | $0.007024 | $2.38 | $0 |
| 2019-05-26 | $0.007024 | $0.007341 | $0.005818 | $0.006091 | $18.37 | $0 |
| 2019-05-27 | $0.006094 | $0.009439 | $0.006094 | $0.007677 | $77.03 | $0 |
| 2019-05-28 | $0.007674 | $0.008068 | $0.007019 | $0.007064 | $36.50 | $0 |
| 2019-05-29 | $0.007067 | $0.008483 | $0.006309 | $0.007528 | $132.62 | $0 |
| 2019-05-30 | $0.007528 | $0.007679 | $0.006479 | $0.007510 | $7.98 | $0 |
| 2019-05-31 | $0.007510 | $0.007521 | $0.005973 | $0.006580 | $1.85 | $0 |