Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.008090 | $0.009695 | $0.008090 | $0.009651 | $0 | $123,097 |
| 2019-09-02 | $0.009652 | $0.01050 | $0.009617 | $0.01045 | $0 | $133,348 |
| 2019-09-03 | $0.01046 | $0.01084 | $0.01042 | $0.01074 | $0 | $136,997 |
| 2019-09-04 | $0.01074 | $0.01074 | $0.009286 | $0.009423 | $0 | $120,185 |
| 2019-09-05 | $0.009425 | $0.009452 | $0.009153 | $0.009197 | $0 | $117,295 |
| 2019-09-06 | $0.009197 | $0.009363 | $0.008635 | $0.008698 | $0 | $110,919 |
| 2019-09-07 | $0.008701 | $0.008761 | $0.008691 | $0.008729 | $0 | $111,308 |
| 2019-09-08 | $0.008729 | $0.008799 | $0.008532 | $0.008560 | $0 | $109,154 |
| 2019-09-09 | $0.008562 | $0.008573 | $0.007896 | $0.007956 | $0 | $101,448 |
| 2019-09-10 | $0.007954 | $0.007999 | $0.007900 | $0.007901 | $0 | $100,734 |
| 2019-09-11 | $0.007901 | $0.008972 | $0.007816 | $0.007836 | $0 | $99,906.28 |
| 2019-09-12 | $0.007844 | $0.008034 | $0.007765 | $0.008015 | $0 | $102,181 |
| 2019-09-13 | $0.008014 | $0.009105 | $0.007866 | $0.007974 | $0 | $101,646 |
| 2019-09-14 | $0.007969 | $0.007983 | $0.007919 | $0.007919 | $0 | $100,940 |
| 2019-09-15 | $0.007919 | $0.007962 | $0.006919 | $0.007346 | $0 | $93,629.68 |
| 2019-09-16 | $0.007346 | $0.007923 | $0.007340 | $0.007874 | $17.67 | $100,361 |
| 2019-09-17 | $0.007878 | $0.007927 | $0.005978 | $0.006380 | $128.52 | $81,310.79 |
| 2019-09-18 | $0.006385 | $0.007562 | $0.005227 | $0.007119 | $160.92 | $90,728.35 |
| 2019-09-19 | $0.007119 | $0.007247 | $0.005202 | $0.005742 | $51.38 | $73,167.17 |
| 2019-09-20 | $0.005743 | $0.006826 | $0.005723 | $0.005739 | $30.42 | $73,127.29 |
| 2019-09-21 | $0.005739 | $0.006783 | $0.004511 | $0.006364 | $175.76 | $81,050.81 |
| 2019-09-22 | $0.006365 | $0.006397 | $0.004989 | $0.005918 | $88.74 | $75,359.66 |
| 2019-09-23 | $0.005918 | $0.005934 | $0.005199 | $0.005214 | $145.31 | $66,386.53 |
| 2019-09-24 | $0.005214 | $0.005749 | $0.005198 | $0.005369 | $23.89 | $68,356.17 |
| 2019-09-25 | $0.005369 | $0.005790 | $0.005090 | $0.005765 | $30.08 | $73,394.63 |
| 2019-09-26 | $0.005765 | $0.005817 | $0.004402 | $0.004422 | $40.75 | $56,285.74 |
| 2019-09-27 | $0.004422 | $0.005730 | $0.004399 | $0.004457 | $77.55 | $56,731.85 |
| 2019-09-28 | $0.004455 | $0.005706 | $0.004432 | $0.005570 | $22.98 | $70,902.22 |
| 2019-09-29 | $0.005572 | $0.005619 | $0.004328 | $0.005551 | $13.51 | $70,653.46 |
| 2019-09-30 | $0.005552 | $0.005588 | $0.004081 | $0.004090 | $76.29 | $52,057.37 |