Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.02674 | $0.02750 | $0.02438 | $0.02543 | $4,985.87 | $3,100,254 |
| 2017-05-02 | $0.02542 | $0.02769 | $0.02450 | $0.02550 | $4,686.61 | $3,109,084 |
| 2017-05-03 | $0.02551 | $0.02743 | $0.02371 | $0.02536 | $4,183.19 | $3,092,830 |
| 2017-05-04 | $0.02537 | $0.02771 | $0.02409 | $0.02487 | $2,687.79 | $3,034,909 |
| 2017-05-05 | $0.02493 | $0.02816 | $0.02422 | $0.02422 | $6,100.40 | $2,955,970 |
| 2017-05-06 | $0.02424 | $0.02595 | $0.02328 | $0.02439 | $5,495.99 | $2,977,451 |
| 2017-05-07 | $0.02440 | $0.02822 | $0.02357 | $0.02537 | $12,424.40 | $3,097,810 |
| 2017-05-08 | $0.02537 | $0.03020 | $0.02507 | $0.02786 | $16,833.50 | $3,403,136 |
| 2017-05-09 | $0.03100 | $0.03152 | $0.02594 | $0.02620 | $13,661.00 | $3,201,427 |
| 2017-05-10 | $0.02621 | $0.03643 | $0.02595 | $0.02741 | $20,644.20 | $3,351,026 |
| 2017-05-11 | $0.02746 | $0.02948 | $0.02546 | $0.02692 | $14,321.60 | $3,292,523 |
| 2017-05-12 | $0.02695 | $0.02797 | $0.02311 | $0.02541 | $9,141.26 | $3,108,176 |
| 2017-05-13 | $0.02536 | $0.02657 | $0.02228 | $0.02657 | $3,366.92 | $3,251,331 |
| 2017-05-14 | $0.02562 | $0.02982 | $0.02498 | $0.02868 | $8,436.10 | $3,510,203 |
| 2017-05-15 | $0.02869 | $0.03092 | $0.02559 | $0.02854 | $16,632.30 | $3,494,260 |
| 2017-05-16 | $0.02850 | $0.03202 | $0.02548 | $0.03112 | $24,734.20 | $3,811,245 |
| 2017-05-17 | $0.03127 | $0.03620 | $0.02901 | $0.03018 | $24,393.80 | $3,697,465 |
| 2017-05-18 | $0.03016 | $0.03503 | $0.02922 | $0.03299 | $21,633.00 | $4,043,075 |
| 2017-05-19 | $0.03299 | $0.04348 | $0.03278 | $0.04123 | $34,039.90 | $5,054,061 |
| 2017-05-20 | $0.04118 | $0.06789 | $0.04104 | $0.06091 | $76,099.70 | $7,468,768 |
| 2017-05-21 | $0.06089 | $0.09107 | $0.05752 | $0.06479 | $108,624 | $7,947,392 |
| 2017-05-22 | $0.06485 | $0.06889 | $0.05393 | $0.05863 | $52,205.90 | $7,194,247 |
| 2017-05-23 | $0.05855 | $0.09059 | $0.05342 | $0.08319 | $65,164.40 | $10,209,320 |
| 2017-05-24 | $0.08320 | $0.08962 | $0.07407 | $0.08827 | $30,834.90 | $10,835,798 |
| 2017-05-25 | $0.08810 | $0.08831 | $0.05533 | $0.06056 | $44,740.80 | $7,436,310 |
| 2017-05-26 | $0.06013 | $0.07238 | $0.05441 | $0.05781 | $12,398.00 | $7,101,494 |
| 2017-05-27 | $0.05788 | $0.05969 | $0.04237 | $0.05080 | $28,284.70 | $6,241,818 |
| 2017-05-28 | $0.05109 | $0.07996 | $0.05109 | $0.05991 | $37,911.30 | $7,363,311 |
| 2017-05-29 | $0.05980 | $0.07000 | $0.05980 | $0.06513 | $10,248.10 | $8,007,943 |
| 2017-05-30 | $0.06520 | $0.08833 | $0.06346 | $0.07039 | $32,954.70 | $8,656,810 |
| 2017-05-31 | $0.07048 | $0.08385 | $0.07048 | $0.08062 | $38,152.30 | $9,918,305 |