Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.004634 | $0.007331 | $0.004615 | $0.004718 | $174.81 | $59,568.49 |
| 2019-11-02 | $0.004718 | $0.005932 | $0.004710 | $0.005927 | $70.54 | $74,826.67 |
| 2019-11-03 | $0.005927 | $0.005938 | $0.004729 | $0.005420 | $0.1512 | $68,425.36 |
| 2019-11-04 | $0.005424 | $0.005443 | $0.004492 | $0.004541 | $56.05 | $57,321.87 |
| 2019-11-05 | $0.004541 | $0.005386 | $0.004502 | $0.005219 | $0.2001 | $65,880.05 |
| 2019-11-06 | $0.005221 | $0.005235 | $0.004388 | $0.004515 | $38.09 | $56,998.69 |
| 2019-11-07 | $0.004511 | $0.005733 | $0.003708 | $0.004023 | $232.44 | $50,783.78 |
| 2019-11-08 | $0.004023 | $0.005003 | $0.003994 | $0.004509 | $5.80 | $56,914.52 |
| 2019-11-09 | $0.004509 | $0.004522 | $0.003461 | $0.004002 | $109.60 | $50,505.26 |
| 2019-11-10 | $0.004001 | $0.005035 | $0.004000 | $0.004216 | $77.02 | $53,211.16 |
| 2019-11-11 | $0.004216 | $0.004816 | $0.004133 | $0.004703 | $35.96 | $59,353.15 |
| 2019-11-12 | $0.004705 | $0.004711 | $0.004090 | $0.004107 | $21.14 | $51,834.12 |
| 2019-11-13 | $0.004104 | $0.004510 | $0.004012 | $0.004015 | $12.44 | $50,667.14 |
| 2019-11-14 | $0.004015 | $0.004371 | $0.003949 | $0.004026 | $12.04 | $50,804.15 |
| 2019-11-15 | $0.004026 | $0.004071 | $0.003988 | $0.004012 | $0.04616 | $50,623.95 |
| 2019-11-16 | $0.004010 | $0.004346 | $0.003128 | $0.004268 | $35.09 | $53,855.93 |
| 2019-11-17 | $0.004268 | $0.004299 | $0.003152 | $0.004037 | $5.25 | $50,942.17 |
| 2019-11-18 | $0.004034 | $0.004085 | $0.003447 | $0.003947 | $107.21 | $49,802.97 |
| 2019-11-19 | $0.003947 | $0.003997 | $0.003433 | $0.003472 | $1.27 | $43,813.70 |
| 2019-11-20 | $0.003472 | $0.003962 | $0.003123 | $0.003217 | $44.18 | $40,552.34 |
| 2019-11-21 | $0.003217 | $0.003815 | $0.002997 | $0.003002 | $46.23 | $37,835.85 |
| 2019-11-22 | $0.003002 | $0.003662 | $0.002973 | $0.003660 | $0.2827 | $46,116.58 |
| 2019-11-23 | $0.003660 | $0.003836 | $0.003030 | $0.003050 | $12.73 | $38,422.26 |
| 2019-11-24 | $0.003050 | $0.003096 | $0.003018 | $0.003037 | $0 | $38,261.61 |
| 2019-11-25 | $0.003037 | $0.003728 | $0.002996 | $0.003711 | $108.30 | $46,750.79 |
| 2019-11-26 | $0.003711 | $0.003778 | $0.002898 | $0.003729 | $77.76 | $46,958.79 |
| 2019-11-27 | $0.003735 | $0.003813 | $0.002845 | $0.002919 | $0.7049 | $36,754.46 |
| 2019-11-28 | $0.002917 | $0.003354 | $0.002906 | $0.003309 | $51.52 | $41,657.04 |
| 2019-11-29 | $0.003314 | $0.003319 | $0.002988 | $0.003015 | $54.97 | $37,954.93 |
| 2019-11-30 | $0.003015 | $0.003338 | $0.003001 | $0.003306 | $48.73 | $41,617.11 |