Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1113 | $0.1430 | $0.09792 | $0.1224 | $52,087.60 | $15,238,871 |
| 2017-08-02 | $0.1223 | $0.1403 | $0.1004 | $0.1243 | $129,331 | $15,472,344 |
| 2017-08-03 | $0.1298 | $0.1299 | $0.1032 | $0.1199 | $136,770 | $14,930,811 |
| 2017-08-04 | $0.1199 | $0.1261 | $0.1137 | $0.1199 | $15,746.10 | $14,926,453 |
| 2017-08-05 | $0.1199 | $0.1323 | $0.1182 | $0.1194 | $28,809.90 | $14,864,069 |
| 2017-08-06 | $0.1197 | $0.1262 | $0.1178 | $0.1226 | $15,552.70 | $15,263,028 |
| 2017-08-07 | $0.1208 | $0.1318 | $0.1161 | $0.1312 | $28,774.90 | $16,340,241 |
| 2017-08-08 | $0.1313 | $0.1431 | $0.1257 | $0.1378 | $18,113.70 | $17,155,715 |
| 2017-08-09 | $0.1372 | $0.1589 | $0.1305 | $0.1347 | $52,117.10 | $16,773,815 |
| 2017-08-10 | $0.1346 | $0.1424 | $0.1303 | $0.1340 | $20,061.10 | $16,680,177 |
| 2017-08-11 | $0.1368 | $0.1426 | $0.1334 | $0.1423 | $27,291.30 | $17,714,556 |
| 2017-08-12 | $0.1419 | $0.1442 | $0.1287 | $0.1434 | $26,461.30 | $17,856,881 |
| 2017-08-13 | $0.1431 | $0.1532 | $0.1134 | $0.1251 | $75,028.10 | $15,571,585 |
| 2017-08-14 | $0.1246 | $0.2054 | $0.1233 | $0.1452 | $195,253 | $18,081,762 |
| 2017-08-15 | $0.1460 | $0.1544 | $0.1228 | $0.1290 | $76,623.20 | $16,066,299 |
| 2017-08-16 | $0.1293 | $0.1449 | $0.1246 | $0.1345 | $58,212.90 | $16,742,561 |
| 2017-08-17 | $0.1343 | $0.1486 | $0.1240 | $0.1350 | $44,398.30 | $16,807,062 |
| 2017-08-18 | $0.1330 | $0.1450 | $0.1212 | $0.1380 | $56,343.60 | $17,179,996 |
| 2017-08-19 | $0.1380 | $0.1859 | $0.1330 | $0.1854 | $113,055 | $23,085,180 |
| 2017-08-20 | $0.1842 | $0.1842 | $0.1519 | $0.1561 | $41,460.60 | $19,439,142 |
| 2017-08-21 | $0.1557 | $0.1658 | $0.1430 | $0.1573 | $25,184.70 | $19,588,191 |
| 2017-08-22 | $0.1598 | $0.1696 | $0.1424 | $0.1663 | $19,026.60 | $20,703,133 |
| 2017-08-23 | $0.1659 | $0.1738 | $0.1568 | $0.1596 | $42,914.40 | $19,875,581 |
| 2017-08-24 | $0.1597 | $0.1742 | $0.1573 | $0.1702 | $16,878.80 | $21,196,975 |
| 2017-08-25 | $0.1693 | $0.1891 | $0.1644 | $0.1772 | $59,045.70 | $22,067,113 |
| 2017-08-26 | $0.1776 | $0.1784 | $0.1641 | $0.1713 | $22,214.20 | $21,332,701 |
| 2017-08-27 | $0.1713 | $0.1740 | $0.1634 | $0.1647 | $16,515.20 | $20,507,141 |
| 2017-08-28 | $0.1645 | $0.1645 | $0.1446 | $0.1509 | $67,219.70 | $18,791,769 |
| 2017-08-29 | $0.1532 | $0.1586 | $0.1471 | $0.1553 | $47,403.00 | $19,332,679 |
| 2017-08-30 | $0.1553 | $0.1619 | $0.1477 | $0.1554 | $33,806.90 | $19,350,858 |
| 2017-08-31 | $0.1549 | $0.1641 | $0.1503 | $0.1592 | $21,405.60 | $19,824,155 |