Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1085 | $0.1152 | $0.1033 | $0.1115 | $18,999.20 | $13,886,222 |
| 2017-10-02 | $0.1115 | $0.1188 | $0.1001 | $0.1015 | $34,829.60 | $12,635,679 |
| 2017-10-03 | $0.1007 | $0.1121 | $0.09724 | $0.09856 | $40,021.80 | $12,272,208 |
| 2017-10-04 | $0.1003 | $0.1035 | $0.09473 | $0.09575 | $55,563.40 | $11,922,310 |
| 2017-10-05 | $0.09584 | $0.1088 | $0.09455 | $0.1040 | $36,948.80 | $12,951,832 |
| 2017-10-06 | $0.1042 | $0.1067 | $0.1001 | $0.1015 | $8,287.37 | $12,643,524 |
| 2017-10-07 | $0.1014 | $0.1031 | $0.09709 | $0.1001 | $13,144.80 | $12,468,201 |
| 2017-10-08 | $0.1002 | $0.1021 | $0.09495 | $0.09569 | $14,716.10 | $11,915,661 |
| 2017-10-09 | $0.09578 | $0.09578 | $0.08258 | $0.08499 | $26,515.60 | $10,583,309 |
| 2017-10-10 | $0.08520 | $0.09251 | $0.08299 | $0.08852 | $16,205.40 | $11,021,864 |
| 2017-10-11 | $0.08765 | $0.09483 | $0.08313 | $0.09223 | $20,632.00 | $11,484,626 |
| 2017-10-12 | $0.09745 | $0.1392 | $0.09297 | $0.1307 | $255,312 | $16,280,347 |
| 2017-10-13 | $0.1318 | $0.1560 | $0.09489 | $0.1016 | $266,796 | $12,656,225 |
| 2017-10-14 | $0.09993 | $0.1026 | $0.09252 | $0.1011 | $31,038.10 | $12,588,860 |
| 2017-10-15 | $0.1012 | $0.1699 | $0.09039 | $0.1030 | $557,224 | $12,831,423 |
| 2017-10-16 | $0.1031 | $0.1267 | $0.09699 | $0.1112 | $103,558 | $13,852,727 |
| 2017-10-17 | $0.1118 | $0.1123 | $0.1025 | $0.1063 | $22,132.60 | $13,233,743 |
| 2017-10-18 | $0.1063 | $0.1157 | $0.1014 | $0.1109 | $47,902.50 | $13,814,997 |
| 2017-10-19 | $0.1134 | $0.1215 | $0.1056 | $0.1064 | $23,329.70 | $13,246,942 |
| 2017-10-20 | $0.1064 | $0.1176 | $0.1064 | $0.1088 | $35,021.10 | $13,544,418 |
| 2017-10-21 | $0.1086 | $0.1168 | $0.1067 | $0.1114 | $40,854.10 | $13,866,299 |
| 2017-10-22 | $0.1114 | $0.1118 | $0.1051 | $0.1090 | $33,807.60 | $13,576,046 |
| 2017-10-23 | $0.1089 | $0.1107 | $0.09769 | $0.09837 | $24,126.10 | $12,248,326 |
| 2017-10-24 | $0.09373 | $0.1080 | $0.09135 | $0.1024 | $46,421.30 | $12,756,587 |
| 2017-10-25 | $0.1020 | $0.1039 | $0.09410 | $0.09785 | $26,041.20 | $12,183,588 |
| 2017-10-26 | $0.09769 | $0.1068 | $0.09520 | $0.1017 | $44,884.90 | $12,663,571 |
| 2017-10-27 | $0.1017 | $0.1031 | $0.09600 | $0.09788 | $18,123.00 | $12,188,096 |
| 2017-10-28 | $0.09821 | $0.09951 | $0.08971 | $0.09487 | $25,869.00 | $11,812,771 |
| 2017-10-29 | $0.09282 | $0.1097 | $0.09273 | $0.1019 | $160,408 | $12,694,701 |
| 2017-10-30 | $0.1014 | $0.1127 | $0.1001 | $0.1035 | $70,819.60 | $12,885,339 |
| 2017-10-31 | $0.1031 | $0.1079 | $0.1004 | $0.1068 | $43,747.50 | $13,299,863 |