Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.09362 | $0.1081 | $0.08449 | $0.1067 | $5,324.74 | $10,130,020 |
| 2017-02-02 | $0.1070 | $0.1122 | $0.08777 | $0.1008 | $12,304.10 | $9,655,722 |
| 2017-02-03 | $0.09522 | $0.09966 | $0.08008 | $0.08764 | $5,271.28 | $8,469,935 |
| 2017-02-04 | $0.08775 | $0.08935 | $0.07871 | $0.08935 | $1,933.32 | $8,711,007 |
| 2017-02-05 | $0.08940 | $0.09260 | $0.07978 | $0.08086 | $1,757.29 | $7,953,525 |
| 2017-02-06 | $0.08095 | $0.08838 | $0.07845 | $0.08116 | $2,935.37 | $8,052,939 |
| 2017-02-07 | $0.08132 | $0.1169 | $0.07658 | $0.08219 | $6,229.07 | $8,225,875 |
| 2017-02-08 | $0.08226 | $0.08541 | $0.07753 | $0.07834 | $2,117.63 | $7,908,189 |
| 2017-02-09 | $0.07846 | $0.08522 | $0.06767 | $0.06984 | $2,300.79 | $7,110,812 |
| 2017-02-10 | $0.06993 | $0.07174 | $0.04800 | $0.05730 | $3,402.55 | $5,883,616 |
| 2017-02-11 | $0.06215 | $0.06436 | $0.05049 | $0.05291 | $947.80 | $5,477,769 |
| 2017-02-12 | $0.05283 | $0.05985 | $0.04614 | $0.05966 | $1,904.79 | $6,228,688 |
| 2017-02-13 | $0.05964 | $0.05982 | $0.04672 | $0.04966 | $1,314.62 | $5,228,446 |
| 2017-02-14 | $0.04972 | $0.07157 | $0.04787 | $0.05507 | $2,257.19 | $5,846,092 |
| 2017-02-15 | $0.05516 | $0.05541 | $0.04653 | $0.04793 | $1,854.98 | $5,129,725 |
| 2017-02-16 | $0.04794 | $0.04942 | $0.04563 | $0.04644 | $996.24 | $5,010,085 |
| 2017-02-17 | $0.04638 | $0.04706 | $0.03288 | $0.03288 | $1,553.88 | $3,576,208 |
| 2017-02-18 | $0.03298 | $0.04052 | $0.02527 | $0.02738 | $4,153.91 | $3,001,267 |
| 2017-02-19 | $0.02739 | $0.05126 | $0.02696 | $0.05126 | $2,559.22 | $5,663,813 |
| 2017-02-20 | $0.05130 | $0.05132 | $0.03680 | $0.03847 | $1,693.76 | $4,284,541 |
| 2017-02-21 | $0.03845 | $0.03845 | $0.03298 | $0.03342 | $603.43 | $3,750,795 |
| 2017-02-22 | $0.03341 | $0.03799 | $0.03286 | $0.03392 | $775.99 | $3,835,693 |
| 2017-02-23 | $0.03391 | $0.03706 | $0.03391 | $0.03607 | $348.52 | $4,111,258 |
| 2017-02-24 | $0.03626 | $0.03723 | $0.02452 | $0.03277 | $1,272.05 | $3,763,905 |
| 2017-02-25 | $0.03268 | $0.03476 | $0.02616 | $0.02939 | $914.04 | $3,400,801 |
| 2017-02-26 | $0.02940 | $0.02942 | $0.02403 | $0.02613 | $1,729.04 | $3,046,162 |
| 2017-02-27 | $0.02610 | $0.03168 | $0.02520 | $0.02696 | $3,408.60 | $3,166,763 |
| 2017-02-28 | $0.02698 | $0.02901 | $0.02598 | $0.02620 | $856.30 | $3,100,781 |