Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1004 | $0.1026 | $0.08874 | $0.08917 | $22,721.80 | $11,069,173 |
| 2017-07-02 | $0.08936 | $0.09263 | $0.08769 | $0.09039 | $19,224.50 | $11,223,855 |
| 2017-07-03 | $0.09180 | $0.09964 | $0.09018 | $0.09921 | $13,046.70 | $12,323,971 |
| 2017-07-04 | $0.09939 | $0.1037 | $0.09233 | $0.1009 | $36,498.60 | $12,540,428 |
| 2017-07-05 | $0.1004 | $0.1607 | $0.09207 | $0.1528 | $284,685 | $18,993,731 |
| 2017-07-06 | $0.1412 | $0.1723 | $0.1316 | $0.1352 | $317,046 | $16,814,290 |
| 2017-07-07 | $0.1350 | $0.1475 | $0.1245 | $0.1345 | $88,988.50 | $16,723,822 |
| 2017-07-08 | $0.1344 | $0.1452 | $0.1248 | $0.1265 | $27,140.50 | $15,742,039 |
| 2017-07-09 | $0.1265 | $0.1416 | $0.1065 | $0.1393 | $64,966.90 | $17,339,706 |
| 2017-07-10 | $0.1400 | $0.1420 | $0.1166 | $0.1189 | $104,267 | $14,803,695 |
| 2017-07-11 | $0.1192 | $0.1204 | $0.09299 | $0.09836 | $40,783.50 | $12,247,311 |
| 2017-07-12 | $0.09819 | $0.1314 | $0.09113 | $0.1191 | $37,900.10 | $14,826,215 |
| 2017-07-13 | $0.1189 | $0.1203 | $0.1019 | $0.1082 | $13,837.20 | $13,475,559 |
| 2017-07-14 | $0.1091 | $0.1179 | $0.09735 | $0.1084 | $49,763.90 | $13,500,836 |
| 2017-07-15 | $0.1079 | $0.1129 | $0.09324 | $0.09389 | $23,663.40 | $11,691,191 |
| 2017-07-16 | $0.09529 | $0.09588 | $0.07752 | $0.08282 | $13,651.40 | $10,312,194 |
| 2017-07-17 | $0.08299 | $0.1048 | $0.08187 | $0.1027 | $28,462.20 | $12,787,592 |
| 2017-07-18 | $0.1027 | $0.1163 | $0.1000 | $0.1084 | $8,938.03 | $13,498,097 |
| 2017-07-19 | $0.1086 | $0.1196 | $0.1046 | $0.1088 | $13,711.70 | $13,553,259 |
| 2017-07-20 | $0.1081 | $0.1373 | $0.1081 | $0.1324 | $15,481.10 | $16,487,546 |
| 2017-07-21 | $0.1334 | $0.1382 | $0.1246 | $0.1323 | $16,705.30 | $16,472,604 |
| 2017-07-22 | $0.1318 | $0.1425 | $0.1307 | $0.1357 | $7,146.02 | $16,895,719 |
| 2017-07-23 | $0.1375 | $0.1592 | $0.1264 | $0.1352 | $150,346 | $16,838,939 |
| 2017-07-24 | $0.1384 | $0.1645 | $0.1300 | $0.1571 | $80,061.90 | $19,561,420 |
| 2017-07-25 | $0.1566 | $0.1566 | $0.1310 | $0.1387 | $51,896.00 | $17,269,276 |
| 2017-07-26 | $0.1386 | $0.1432 | $0.1280 | $0.1335 | $17,123.80 | $16,621,155 |
| 2017-07-27 | $0.1335 | $0.1438 | $0.1326 | $0.1377 | $35,715.30 | $17,141,022 |
| 2017-07-28 | $0.1381 | $0.1450 | $0.1270 | $0.1305 | $58,335.50 | $16,249,093 |
| 2017-07-29 | $0.1300 | $0.1304 | $0.1163 | $0.1209 | $7,606.97 | $15,057,945 |
| 2017-07-30 | $0.1203 | $0.1209 | $0.1019 | $0.1117 | $55,884.60 | $13,914,986 |
| 2017-07-31 | $0.1121 | $0.1121 | $0.09318 | $0.1110 | $19,489.80 | $13,817,612 |