Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.05307 | $0.05816 | $0.05291 | $0.05790 | $55.04 | $0 |
| 2017-01-02 | $0.05792 | $0.07989 | $0.05781 | $0.07960 | $40.88 | $0 |
| 2017-01-03 | $0.07959 | $0.08036 | $0.05711 | $0.05741 | $96.83 | $0 |
| 2017-01-04 | $0.05744 | $0.07388 | $0.05448 | $0.07375 | $188.13 | $0 |
| 2017-01-05 | $0.07388 | $0.07388 | $0.03661 | $0.04751 | $74.28 | $0 |
| 2017-01-06 | $0.04755 | $0.04889 | $0.03066 | $0.03958 | $149.40 | $0 |
| 2017-01-07 | $0.03963 | $0.04908 | $0.03615 | $0.04632 | $150.30 | $0 |
| 2017-01-08 | $0.04630 | $0.04806 | $0.03571 | $0.03653 | $48.33 | $0 |
| 2017-01-09 | $0.03661 | $0.04367 | $0.03431 | $0.04359 | $99.09 | $0 |
| 2017-01-10 | $0.04358 | $0.09494 | $0.03581 | $0.04725 | $273.95 | $0 |
| 2017-01-11 | $0.04725 | $0.06231 | $0.04208 | $0.06172 | $191.06 | $0 |
| 2017-01-12 | $0.06152 | $0.08115 | $0.04776 | $0.07896 | $179.97 | $0 |
| 2017-01-13 | $0.07885 | $0.08040 | $0.04541 | $0.05497 | $476.41 | $0 |
| 2017-01-14 | $0.05505 | $0.08075 | $0.05351 | $0.06510 | $185.54 | $0 |
| 2017-01-15 | $0.06508 | $0.06546 | $0.03230 | $0.03880 | $1,184.67 | $0 |
| 2017-01-16 | $0.03880 | $0.04883 | $0.03285 | $0.03581 | $392.44 | $0 |
| 2017-01-17 | $0.03727 | $0.08348 | $0.03727 | $0.05455 | $802.87 | $0 |
| 2017-01-18 | $0.06800 | $0.07999 | $0.04211 | $0.04864 | $650.13 | $0 |
| 2017-01-19 | $0.04851 | $0.07016 | $0.04763 | $0.07013 | $436.62 | $5,867,801 |
| 2017-01-20 | $0.08083 | $0.09788 | $0.06229 | $0.06933 | $1,698.43 | $5,859,711 |
| 2017-01-21 | $0.06933 | $0.07064 | $0.05760 | $0.06219 | $556.48 | $5,309,221 |
| 2017-01-22 | $0.06221 | $0.06316 | $0.05309 | $0.05363 | $17,484,400 | $4,628,163 |
| 2017-01-23 | $0.05368 | $0.05620 | $0.04653 | $0.04653 | $1,588.61 | $4,055,601 |
| 2017-01-24 | $0.04598 | $0.06514 | $0.04516 | $0.05608 | $2,019.14 | $4,936,770 |
| 2017-01-25 | $0.05603 | $0.07214 | $0.05121 | $0.07214 | $4,458.86 | $6,412,497 |
| 2017-01-26 | $0.07221 | $0.07988 | $0.06208 | $0.07333 | $5,186.00 | $6,581,102 |
| 2017-01-27 | $0.07336 | $0.07753 | $0.06648 | $0.07726 | $7,330.06 | $7,001,765 |
| 2017-01-28 | $0.07727 | $0.09064 | $0.06523 | $0.08433 | $3,464.04 | $7,714,346 |
| 2017-01-29 | $0.08437 | $0.08777 | $0.06595 | $0.07466 | $1,467.84 | $6,894,989 |
| 2017-01-30 | $0.07472 | $0.07489 | $0.06766 | $0.06904 | $3,193.14 | $6,434,863 |
| 2017-01-31 | $0.06908 | $0.1196 | $0.06887 | $0.09357 | $10,762.50 | $8,801,117 |