Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.008992 | $0.009286 | $0.008214 | $0.008258 | $39.02 | $105,966 |
| 2019-08-02 | $0.008259 | $0.01002 | $0.007334 | $0.009916 | $73.59 | $127,213 |
| 2019-08-03 | $0.009917 | $0.01007 | $0.009894 | $0.009935 | $1.27 | $127,446 |
| 2019-08-04 | $0.009936 | $0.01006 | $0.008864 | $0.009940 | $3.25 | $127,485 |
| 2019-08-05 | $0.009940 | $0.01195 | $0.008055 | $0.008074 | $113.48 | $103,542 |
| 2019-08-06 | $0.008087 | $0.01176 | $0.008036 | $0.01145 | $25.39 | $146,785 |
| 2019-08-07 | $0.01145 | $0.01151 | $0.008087 | $0.01003 | $76.97 | $128,609 |
| 2019-08-08 | $0.01003 | $0.01004 | $0.008949 | $0.009970 | $99.35 | $127,784 |
| 2019-08-09 | $0.009965 | $0.01004 | $0.008969 | $0.009093 | $44.12 | $116,528 |
| 2019-08-10 | $0.009093 | $0.01163 | $0.009058 | $0.009248 | $7.76 | $118,496 |
| 2019-08-11 | $0.009248 | $0.01123 | $0.009192 | $0.01117 | $3.12 | $142,790 |
| 2019-08-12 | $0.01117 | $0.01123 | $0.009670 | $0.009677 | $0 | $123,636 |
| 2019-08-13 | $0.009679 | $0.01119 | $0.008316 | $0.01116 | $36.17 | $142,586 |
| 2019-08-14 | $0.01116 | $0.01119 | $0.007339 | $0.007349 | $96.76 | $93,871.77 |
| 2019-08-15 | $0.007349 | $0.007817 | $0.007334 | $0.007790 | $0.07624 | $99,486.16 |
| 2019-08-16 | $0.007795 | $0.007840 | $0.007744 | $0.007775 | $0 | $99,299.02 |
| 2019-08-17 | $0.007775 | $0.007775 | $0.007775 | $0.007775 | $0 | $99,299.02 |
| 2019-08-18 | $0.007775 | $0.009290 | $0.007775 | $0.009094 | $0 | $116,129 |
| 2019-08-19 | $0.009099 | $0.009608 | $0.009062 | $0.009608 | $0 | $122,677 |
| 2019-08-20 | $0.009608 | $0.009625 | $0.007749 | $0.007856 | $0 | $100,287 |
| 2019-08-21 | $0.007856 | $0.007886 | $0.007265 | $0.007321 | $0 | $93,444.99 |
| 2019-08-22 | $0.007321 | $0.008506 | $0.007321 | $0.008403 | $0 | $107,252 |
| 2019-08-23 | $0.008403 | $0.008662 | $0.008360 | $0.008638 | $0 | $110,233 |
| 2019-08-24 | $0.008637 | $0.01119 | $0.008280 | $0.01117 | $0 | $142,477 |
| 2019-08-25 | $0.01117 | $0.01133 | $0.01011 | $0.01112 | $0 | $141,870 |
| 2019-08-26 | $0.01114 | $0.01157 | $0.01033 | $0.01140 | $0 | $145,490 |
| 2019-08-27 | $0.01141 | $0.01142 | $0.01012 | $0.01019 | $0 | $129,971 |
| 2019-08-28 | $0.01019 | $0.01123 | $0.009510 | $0.009550 | $0 | $121,826 |
| 2019-08-29 | $0.009551 | $0.01005 | $0.008251 | $0.008270 | $0 | $105,493 |
| 2019-08-30 | $0.008270 | $0.008406 | $0.008051 | $0.008053 | $0 | $102,726 |
| 2019-08-31 | $0.008057 | $0.008124 | $0.007994 | $0.008090 | $0 | $103,188 |