Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02620 | $0.02768 | $0.02603 | $0.02759 | $602.67 | $3,277,315 |
| 2017-03-02 | $0.02764 | $0.02822 | $0.02462 | $0.02469 | $268.87 | $2,932,552 |
| 2017-03-03 | $0.02468 | $0.02680 | $0.02271 | $0.02459 | $35.58 | $2,920,591 |
| 2017-03-04 | $0.02464 | $0.02776 | $0.02458 | $0.02510 | $463.88 | $2,981,346 |
| 2017-03-05 | $0.02508 | $0.02622 | $0.02240 | $0.02381 | $758.93 | $2,828,218 |
| 2017-03-06 | $0.02382 | $0.02709 | $0.02294 | $0.02294 | $892.51 | $2,724,621 |
| 2017-03-07 | $0.02295 | $0.02488 | $0.02144 | $0.02218 | $1,004.06 | $2,634,231 |
| 2017-03-08 | $0.02217 | $0.02230 | $0.01946 | $0.02076 | $1,269.47 | $2,474,249 |
| 2017-03-09 | $0.02077 | $0.02077 | $0.01645 | $0.01939 | $2,207.69 | $2,228,633 |
| 2017-03-10 | $0.01941 | $0.02026 | $0.01425 | $0.01598 | $343.36 | $1,906,278 |
| 2017-03-11 | $0.01692 | $0.01755 | $0.01330 | $0.01360 | $662.19 | $1,623,049 |
| 2017-03-12 | $0.01361 | $0.01493 | $0.01224 | $0.01346 | $1,166.88 | $1,606,900 |
| 2017-03-13 | $0.01346 | $0.01350 | $0.008787 | $0.009799 | $776.53 | $1,170,507 |
| 2017-03-14 | $0.009801 | $0.01304 | $0.008916 | $0.01285 | $799.40 | $1,536,027 |
| 2017-03-15 | $0.01286 | $0.01391 | $0.01025 | $0.01188 | $1,113.64 | $1,420,388 |
| 2017-03-16 | $0.01189 | $0.01194 | $0.009747 | $0.01084 | $597.35 | $1,297,198 |
| 2017-03-17 | $0.01075 | $0.01075 | $0.009132 | $0.01073 | $1,078.65 | $1,284,858 |
| 2017-03-18 | $0.01072 | $0.01230 | $0.009488 | $0.01100 | $1,385.83 | $1,317,446 |
| 2017-03-19 | $0.01103 | $0.02536 | $0.01082 | $0.01942 | $4,388.43 | $2,327,555 |
| 2017-03-20 | $0.01943 | $0.02269 | $0.01752 | $0.02111 | $3,200.26 | $2,531,532 |
| 2017-03-21 | $0.02113 | $0.02125 | $0.01315 | $0.01601 | $3,113.93 | $1,921,215 |
| 2017-03-22 | $0.01601 | $0.01615 | $0.01424 | $0.01473 | $1,779.85 | $1,769,297 |
| 2017-03-23 | $0.01475 | $0.01545 | $0.01311 | $0.01531 | $2,201.24 | $1,839,902 |
| 2017-03-24 | $0.01531 | $0.01632 | $0.01211 | $0.01215 | $2,702.40 | $555,575 |
| 2017-03-25 | $0.01214 | $0.02104 | $0.01078 | $0.01307 | $13,307.70 | $1,571,573 |
| 2017-03-26 | $0.01308 | $0.01602 | $0.01220 | $0.01401 | $5,448.18 | $1,686,636 |
| 2017-03-27 | $0.01409 | $0.01478 | $0.01310 | $0.01349 | $2,979.00 | $1,624,763 |
| 2017-03-28 | $0.01348 | $0.01597 | $0.01338 | $0.01507 | $973.84 | $1,816,613 |
| 2017-03-29 | $0.01506 | $0.01547 | $0.01413 | $0.01497 | $1,216.46 | $1,804,276 |
| 2017-03-30 | $0.01501 | $0.01513 | $0.01320 | $0.01419 | $3,781.28 | $1,711,421 |
| 2017-03-31 | $0.01492 | $0.01513 | $0.01289 | $0.01319 | $2,672.53 | $1,591,800 |