Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01270 | $0.01282 | $0.01040 | $0.01048 | $7.74 | $0 |
| 2019-07-02 | $0.01048 | $0.01283 | $0.01039 | $0.01064 | $0.3456 | $0 |
| 2019-07-03 | $0.01064 | $0.01281 | $0.01059 | $0.01256 | $34.04 | $0 |
| 2019-07-04 | $0.01256 | $0.01419 | $0.01207 | $0.01390 | $342.26 | $0 |
| 2019-07-05 | $0.01390 | $0.01396 | $0.01194 | $0.01202 | $14.17 | $0 |
| 2019-07-06 | $0.01203 | $0.01395 | $0.01196 | $0.01297 | $29.64 | $0 |
| 2019-07-07 | $0.01297 | $0.01309 | $0.01098 | $0.01302 | $54.31 | $0 |
| 2019-07-08 | $0.01302 | $0.01308 | $0.01286 | $0.01294 | $59.85 | $0 |
| 2019-07-09 | $0.01294 | $0.01300 | $0.01106 | $0.01109 | $59.29 | $0 |
| 2019-07-10 | $0.01108 | $0.01294 | $0.01101 | $0.01244 | $161.95 | $0 |
| 2019-07-11 | $0.01244 | $0.01257 | $0.009485 | $0.01202 | $125.69 | $0 |
| 2019-07-12 | $0.01201 | $0.01216 | $0.008735 | $0.01211 | $0.2300 | $0 |
| 2019-07-13 | $0.01211 | $0.01218 | $0.008046 | $0.008418 | $0 | $0 |
| 2019-07-14 | $0.008421 | $0.008468 | $0.007917 | $0.007975 | $0 | $0 |
| 2019-07-15 | $0.007975 | $0.01086 | $0.007975 | $0.009055 | $30.60 | $0 |
| 2019-07-16 | $0.009063 | $0.01055 | $0.008139 | $0.01046 | $0.1015 | $0 |
| 2019-07-17 | $0.01048 | $0.01053 | $0.008511 | $0.008654 | $3.90 | $0 |
| 2019-07-18 | $0.008653 | $0.01033 | $0.008592 | $0.01028 | $0.03599 | $0 |
| 2019-07-19 | $0.01028 | $0.01032 | $0.007279 | $0.008683 | $0.04308 | $111,630 |
| 2019-07-20 | $0.008675 | $0.008835 | $0.008632 | $0.008734 | $0.9253 | $112,270 |
| 2019-07-21 | $0.008734 | $0.01023 | $0.008461 | $0.008504 | $37.79 | $109,300 |
| 2019-07-22 | $0.008504 | $0.009002 | $0.008003 | $0.008997 | $16.44 | $115,615 |
| 2019-07-23 | $0.008998 | $0.009041 | $0.008921 | $0.008977 | $0.07175 | $115,344 |
| 2019-07-24 | $0.008977 | $0.009039 | $0.007966 | $0.008121 | $0.2414 | $104,337 |
| 2019-07-25 | $0.008127 | $0.009114 | $0.008047 | $0.009028 | $3.64 | $115,964 |
| 2019-07-26 | $0.009029 | $0.009095 | $0.007301 | $0.009033 | $52.66 | $116,011 |
| 2019-07-27 | $0.009033 | $0.009199 | $0.008068 | $0.008977 | $39.71 | $115,285 |
| 2019-07-28 | $0.008986 | $0.009029 | $0.007659 | $0.007913 | $0 | $101,609 |
| 2019-07-29 | $0.007913 | $0.009027 | $0.007906 | $0.008983 | $3.36 | $115,330 |
| 2019-07-30 | $0.008987 | $0.009029 | $0.008927 | $0.009010 | $0.4830 | $115,660 |
| 2019-07-31 | $0.009003 | $0.009025 | $0.008967 | $0.008992 | $0 | $115,405 |