Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.006581 | $0.009022 | $0.006538 | $0.008979 | $3.97 | $0 |
| 2019-06-02 | $0.008979 | $0.009172 | $0.006529 | $0.006799 | $4.39 | $0 |
| 2019-06-03 | $0.006800 | $0.008379 | $0.006745 | $0.008040 | $17.49 | $0 |
| 2019-06-04 | $0.008034 | $0.008477 | $0.004497 | $0.004518 | $632.17 | $0 |
| 2019-06-05 | $0.004512 | $0.007093 | $0.003724 | $0.005107 | $241.26 | $0 |
| 2019-06-06 | $0.005104 | $0.006091 | $0.004209 | $0.005071 | $177.39 | $0 |
| 2019-06-07 | $0.005076 | $0.007048 | $0.005066 | $0.005486 | $65.20 | $0 |
| 2019-06-08 | $0.005486 | $0.007041 | $0.005165 | $0.006563 | $148.54 | $0 |
| 2019-06-09 | $0.006563 | $0.006946 | $0.005311 | $0.006916 | $193.29 | $0 |
| 2019-06-10 | $0.006920 | $0.006928 | $0.005210 | $0.006641 | $46.70 | $0 |
| 2019-06-11 | $0.006640 | $0.007192 | $0.005785 | $0.007182 | $34.14 | $0 |
| 2019-06-12 | $0.007182 | $0.007290 | $0.006234 | $0.006740 | $94.96 | $0 |
| 2019-06-13 | $0.006729 | $0.007058 | $0.006146 | $0.007034 | $482.50 | $0 |
| 2019-06-14 | $0.007031 | $0.008057 | $0.007028 | $0.007144 | $210.30 | $0 |
| 2019-06-15 | $0.007136 | $0.01409 | $0.007123 | $0.009558 | $9,323.40 | $0 |
| 2019-06-16 | $0.009558 | $0.01118 | $0.009472 | $0.009481 | $1,013.37 | $0 |
| 2019-06-17 | $0.009475 | $0.01109 | $0.009438 | $0.01055 | $410.20 | $0 |
| 2019-06-18 | $0.01055 | $0.01056 | $0.009261 | $0.01020 | $305.24 | $0 |
| 2019-06-19 | $0.01020 | $0.01056 | $0.01000 | $0.01012 | $339.34 | $0 |
| 2019-06-20 | $0.01012 | $0.01951 | $0.007475 | $0.01099 | $1,778.96 | $0 |
| 2019-06-21 | $0.01098 | $0.01160 | $0.009512 | $0.009668 | $82.11 | $0 |
| 2019-06-22 | $0.009668 | $0.01211 | $0.009626 | $0.01178 | $145.67 | $0 |
| 2019-06-23 | $0.01178 | $0.01246 | $0.009914 | $0.009970 | $89.82 | $0 |
| 2019-06-24 | $0.009970 | $0.01235 | $0.009936 | $0.01232 | $13.76 | $0 |
| 2019-06-25 | $0.01232 | $0.01240 | $0.01008 | $0.01014 | $26.71 | $0 |
| 2019-06-26 | $0.01014 | $0.01357 | $0.01012 | $0.01033 | $160.13 | $0 |
| 2019-06-27 | $0.01033 | $0.01066 | $0.009929 | $0.01011 | $56.00 | $0 |
| 2019-06-28 | $0.01011 | $0.01289 | $0.01004 | $0.01280 | $12.95 | $0 |
| 2019-06-29 | $0.01280 | $0.01299 | $0.01267 | $0.01279 | $10.00 | $0 |
| 2019-06-30 | $0.01279 | $0.01288 | $0.01029 | $0.01270 | $11.04 | $0 |