Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01319 | $0.01388 | $0.01294 | $0.01332 | $898.74 | $1,608,062 |
| 2017-04-02 | $0.01333 | $0.01390 | $0.01230 | $0.01307 | $2,058.89 | $1,578,587 |
| 2017-04-03 | $0.01308 | $0.01492 | $0.01273 | $0.01405 | $2,388.83 | $1,696,723 |
| 2017-04-04 | $0.01407 | $0.01801 | $0.01406 | $0.01611 | $5,708.42 | $1,946,818 |
| 2017-04-05 | $0.01612 | $0.02125 | $0.01586 | $0.01895 | $4,669.08 | $2,290,760 |
| 2017-04-06 | $0.01897 | $0.02212 | $0.01828 | $0.02130 | $5,782.98 | $2,575,355 |
| 2017-04-07 | $0.02123 | $0.02564 | $0.01840 | $0.02314 | $4,171.63 | $2,798,916 |
| 2017-04-08 | $0.02306 | $0.02491 | $0.02142 | $0.02190 | $4,091.85 | $2,649,367 |
| 2017-04-09 | $0.02186 | $0.02454 | $0.02022 | $0.02022 | $4,856.23 | $2,447,465 |
| 2017-04-10 | $0.02021 | $0.02180 | $0.01875 | $0.01960 | $1,858.75 | $2,373,958 |
| 2017-04-11 | $0.01961 | $0.02200 | $0.01875 | $0.01938 | $2,105.65 | $2,347,206 |
| 2017-04-12 | $0.01937 | $0.02160 | $0.01919 | $0.01926 | $1,414.69 | $2,333,290 |
| 2017-04-13 | $0.01927 | $0.02272 | $0.01832 | $0.02266 | $6,853.68 | $2,746,613 |
| 2017-04-14 | $0.02268 | $0.02284 | $0.01965 | $0.02245 | $3,231.81 | $2,722,356 |
| 2017-04-15 | $0.02245 | $0.02377 | $0.02008 | $0.02230 | $3,297.91 | $2,704,248 |
| 2017-04-16 | $0.02230 | $0.02669 | $0.02133 | $0.02660 | $6,171.14 | $3,226,356 |
| 2017-04-17 | $0.02660 | $0.03498 | $0.02361 | $0.03277 | $17,638.00 | $3,977,180 |
| 2017-04-18 | $0.03277 | $0.03399 | $0.02460 | $0.02711 | $12,618.90 | $3,291,340 |
| 2017-04-19 | $0.02712 | $0.03873 | $0.02418 | $0.03613 | $34,621.40 | $4,387,507 |
| 2017-04-20 | $0.03700 | $0.03703 | $0.02101 | $0.02850 | $26,426.20 | $3,462,592 |
| 2017-04-21 | $0.02895 | $0.02943 | $0.01946 | $0.02411 | $21,267.50 | $2,930,322 |
| 2017-04-22 | $0.02478 | $0.02494 | $0.02077 | $0.02473 | $3,341.27 | $3,006,031 |
| 2017-04-23 | $0.02473 | $0.02497 | $0.02125 | $0.02249 | $1,032.16 | $2,734,161 |
| 2017-04-24 | $0.02253 | $0.04033 | $0.02082 | $0.02823 | $35,651.70 | $3,434,209 |
| 2017-04-25 | $0.02938 | $0.03145 | $0.02709 | $0.02905 | $4,954.64 | $3,535,114 |
| 2017-04-26 | $0.02907 | $0.03219 | $0.02543 | $0.02543 | $6,427.18 | $3,094,647 |
| 2017-04-27 | $0.02653 | $0.02897 | $0.02522 | $0.02688 | $3,895.47 | $3,272,398 |
| 2017-04-28 | $0.02688 | $0.02771 | $0.02464 | $0.02548 | $9,824.36 | $3,103,427 |
| 2017-04-29 | $0.02551 | $0.02651 | $0.02469 | $0.02529 | $3,078.77 | $3,080,912 |
| 2017-04-30 | $0.02529 | $0.02674 | $0.02376 | $0.02674 | $3,748.09 | $3,257,912 |