Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1577 | $0.1702 | $0.1548 | $0.1678 | $17,167.30 | $20,888,542 |
| 2017-09-02 | $0.1661 | $0.1697 | $0.1450 | $0.1487 | $15,579.10 | $18,519,197 |
| 2017-09-03 | $0.1482 | $0.1543 | $0.1335 | $0.1389 | $37,613.20 | $17,298,912 |
| 2017-09-04 | $0.1388 | $0.1423 | $0.1197 | $0.1243 | $24,013.30 | $15,481,683 |
| 2017-09-05 | $0.1257 | $0.1387 | $0.1159 | $0.1342 | $13,777.70 | $16,706,575 |
| 2017-09-06 | $0.1343 | $0.1488 | $0.1330 | $0.1388 | $24,578.00 | $17,278,615 |
| 2017-09-07 | $0.1378 | $0.1409 | $0.1320 | $0.1357 | $13,198.00 | $16,901,447 |
| 2017-09-08 | $0.1353 | $0.1374 | $0.1188 | $0.1245 | $12,681.10 | $15,506,960 |
| 2017-09-09 | $0.1250 | $0.1272 | $0.1178 | $0.1246 | $21,680.40 | $15,509,077 |
| 2017-09-10 | $0.1210 | $0.1241 | $0.1160 | $0.1207 | $6,918.55 | $15,030,924 |
| 2017-09-11 | $0.1215 | $0.1222 | $0.1066 | $0.1188 | $37,000.20 | $14,795,210 |
| 2017-09-12 | $0.1188 | $0.1288 | $0.1145 | $0.1209 | $30,289.00 | $15,059,190 |
| 2017-09-13 | $0.1228 | $0.1232 | $0.09412 | $0.1012 | $65,322.20 | $12,600,565 |
| 2017-09-14 | $0.1011 | $0.1038 | $0.08108 | $0.08174 | $9,565.10 | $10,178,735 |
| 2017-09-15 | $0.08195 | $0.09285 | $0.06665 | $0.09072 | $41,384.80 | $11,296,653 |
| 2017-09-16 | $0.09039 | $0.09416 | $0.08213 | $0.09047 | $9,076.20 | $11,264,726 |
| 2017-09-17 | $0.09055 | $0.09301 | $0.08076 | $0.09116 | $12,990.90 | $11,351,727 |
| 2017-09-18 | $0.09098 | $0.1169 | $0.09033 | $0.1109 | $76,308.80 | $13,814,873 |
| 2017-09-19 | $0.1096 | $0.1220 | $0.1066 | $0.1088 | $51,342.30 | $13,547,655 |
| 2017-09-20 | $0.1087 | $0.1254 | $0.1058 | $0.1132 | $26,352.00 | $14,098,029 |
| 2017-09-21 | $0.1125 | $0.1179 | $0.09789 | $0.09899 | $21,528.30 | $12,326,225 |
| 2017-09-22 | $0.09863 | $0.1029 | $0.09082 | $0.09417 | $14,076.70 | $11,726,330 |
| 2017-09-23 | $0.09391 | $0.1042 | $0.08959 | $0.09623 | $56,666.10 | $11,982,229 |
| 2017-09-24 | $0.09668 | $0.09779 | $0.09143 | $0.09611 | $11,632.30 | $11,966,925 |
| 2017-09-25 | $0.09579 | $0.1173 | $0.09208 | $0.09509 | $56,222.50 | $11,840,763 |
| 2017-09-26 | $0.09510 | $0.1022 | $0.09396 | $0.09911 | $24,213.10 | $12,341,404 |
| 2017-09-27 | $0.09868 | $0.1065 | $0.09750 | $0.1042 | $30,113.40 | $12,969,639 |
| 2017-09-28 | $0.1044 | $0.1061 | $0.09995 | $0.1034 | $24,683.20 | $12,878,242 |
| 2017-09-29 | $0.1031 | $0.1094 | $0.09381 | $0.1084 | $42,091.20 | $13,495,482 |
| 2017-09-30 | $0.1085 | $0.1153 | $0.1038 | $0.1085 | $36,264.20 | $13,507,187 |