Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.08082 | $0.09767 | $0.07567 | $0.09767 | $32,622.80 | $12,018,762 |
| 2017-06-02 | $0.09639 | $0.1111 | $0.09058 | $0.1111 | $51,498.20 | $13,680,003 |
| 2017-06-03 | $0.1075 | $0.1228 | $0.09956 | $0.1222 | $33,953.00 | $15,048,583 |
| 2017-06-04 | $0.1213 | $0.1370 | $0.1087 | $0.1366 | $104,906 | $16,823,656 |
| 2017-06-05 | $0.1365 | $0.1862 | $0.1274 | $0.1862 | $175,714 | $22,943,552 |
| 2017-06-06 | $0.1868 | $0.1951 | $0.1500 | $0.1766 | $135,417 | $21,766,226 |
| 2017-06-07 | $0.1768 | $0.1772 | $0.1368 | $0.1368 | $71,419.70 | $16,869,035 |
| 2017-06-08 | $0.1379 | $0.1653 | $0.1340 | $0.1498 | $51,171.30 | $18,475,173 |
| 2017-06-09 | $0.1493 | $0.1678 | $0.1363 | $0.1438 | $56,967.50 | $17,732,985 |
| 2017-06-10 | $0.1442 | $0.1482 | $0.1214 | $0.1268 | $25,270.00 | $15,645,937 |
| 2017-06-11 | $0.1261 | $0.1844 | $0.1260 | $0.1658 | $80,656.70 | $20,464,548 |
| 2017-06-12 | $0.1658 | $0.1658 | $0.1259 | $0.1349 | $27,428.10 | $16,652,824 |
| 2017-06-13 | $0.1340 | $0.1407 | $0.1233 | $0.1310 | $34,705.60 | $16,172,131 |
| 2017-06-14 | $0.1335 | $0.1413 | $0.1012 | $0.1138 | $33,422.70 | $14,057,739 |
| 2017-06-15 | $0.1142 | $0.1142 | $0.08594 | $0.1039 | $35,044.40 | $12,831,720 |
| 2017-06-16 | $0.1039 | $0.1220 | $0.09749 | $0.1059 | $43,349.70 | $13,085,134 |
| 2017-06-17 | $0.1061 | $0.1223 | $0.1032 | $0.1172 | $40,222.10 | $14,493,935 |
| 2017-06-18 | $0.1175 | $0.1211 | $0.1091 | $0.1156 | $20,187.20 | $14,296,855 |
| 2017-06-19 | $0.1158 | $0.1495 | $0.1087 | $0.1154 | $29,812.80 | $14,281,693 |
| 2017-06-20 | $0.1152 | $0.1192 | $0.1018 | $0.1061 | $37,324.40 | $13,134,448 |
| 2017-06-21 | $0.1057 | $0.1088 | $0.1020 | $0.1028 | $22,299.60 | $12,728,641 |
| 2017-06-22 | $0.1014 | $0.1093 | $0.09373 | $0.1003 | $35,498.60 | $12,415,391 |
| 2017-06-23 | $0.09996 | $0.1220 | $0.09879 | $0.1206 | $42,249.50 | $14,931,191 |
| 2017-06-24 | $0.1203 | $0.1282 | $0.1095 | $0.1210 | $109,536 | $14,989,796 |
| 2017-06-25 | $0.1207 | $0.1267 | $0.1068 | $0.1098 | $32,026.00 | $13,605,316 |
| 2017-06-26 | $0.1093 | $0.1142 | $0.08947 | $0.09443 | $36,497.50 | $11,706,360 |
| 2017-06-27 | $0.09794 | $0.1027 | $0.08962 | $0.1013 | $21,232.70 | $12,564,843 |
| 2017-06-28 | $0.1020 | $0.1083 | $0.09621 | $0.1036 | $43,811.00 | $12,846,452 |
| 2017-06-29 | $0.1052 | $0.1075 | $0.09622 | $0.1032 | $31,685.10 | $12,802,200 |
| 2017-06-30 | $0.1034 | $0.1090 | $0.09879 | $0.1006 | $32,743.90 | $12,480,607 |