Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1067 | $0.1222 | $0.1024 | $0.1220 | $78,631.90 | $15,186,075 |
| 2017-11-02 | $0.1201 | $0.1340 | $0.1116 | $0.1173 | $189,556 | $14,609,552 |
| 2017-11-03 | $0.1171 | $0.1205 | $0.1130 | $0.1144 | $31,501.70 | $14,248,946 |
| 2017-11-04 | $0.1141 | $0.1644 | $0.1123 | $0.1261 | $455,942 | $15,702,455 |
| 2017-11-05 | $0.1259 | $0.1346 | $0.1154 | $0.1192 | $77,226.10 | $14,841,780 |
| 2017-11-06 | $0.1196 | $0.1213 | $0.1099 | $0.1131 | $40,618.90 | $14,078,604 |
| 2017-11-07 | $0.1101 | $0.1193 | $0.1101 | $0.1149 | $35,412.90 | $14,309,213 |
| 2017-11-08 | $0.1137 | $0.1240 | $0.1132 | $0.1234 | $32,936.00 | $15,365,009 |
| 2017-11-09 | $0.1233 | $0.1281 | $0.1157 | $0.1270 | $74,198.50 | $15,816,016 |
| 2017-11-10 | $0.1257 | $0.1327 | $0.1073 | $0.1086 | $77,354.80 | $13,528,479 |
| 2017-11-11 | $0.1083 | $0.1596 | $0.1059 | $0.1082 | $703,378 | $13,468,586 |
| 2017-11-12 | $0.1100 | $0.1100 | $0.08813 | $0.09351 | $87,462.70 | $11,644,210 |
| 2017-11-13 | $0.09147 | $0.1084 | $0.09130 | $0.1059 | $30,028.20 | $13,184,434 |
| 2017-11-14 | $0.1062 | $0.1102 | $0.1038 | $0.1101 | $31,853.70 | $13,714,386 |
| 2017-11-15 | $0.1102 | $0.1153 | $0.1084 | $0.1147 | $37,040.90 | $14,285,181 |
| 2017-11-16 | $0.1154 | $0.1218 | $0.1114 | $0.1187 | $16,481.70 | $14,777,279 |
| 2017-11-17 | $0.1185 | $0.1279 | $0.1105 | $0.1166 | $73,153.80 | $14,518,156 |
| 2017-11-18 | $0.1160 | $0.1177 | $0.1092 | $0.1162 | $21,884.80 | $14,465,733 |
| 2017-11-19 | $0.1160 | $0.1186 | $0.1089 | $0.1113 | $33,734.00 | $13,859,326 |
| 2017-11-20 | $0.1112 | $0.1212 | $0.1055 | $0.1062 | $48,645.90 | $13,220,295 |
| 2017-11-21 | $0.1062 | $0.1178 | $0.09917 | $0.1091 | $59,807.40 | $13,580,279 |
| 2017-11-22 | $0.1092 | $0.1215 | $0.1064 | $0.1150 | $52,204.40 | $14,322,287 |
| 2017-11-23 | $0.1149 | $0.1226 | $0.1124 | $0.1133 | $52,775.50 | $14,107,368 |
| 2017-11-24 | $0.1127 | $0.1169 | $0.1092 | $0.1111 | $23,088.70 | $13,837,162 |
| 2017-11-25 | $0.1109 | $0.1187 | $0.1073 | $0.1176 | $70,321.30 | $14,642,301 |
| 2017-11-26 | $0.1175 | $0.1237 | $0.1095 | $0.1217 | $39,245.50 | $15,154,821 |
| 2017-11-27 | $0.1220 | $0.1395 | $0.1188 | $0.1358 | $95,356.20 | $16,905,058 |
| 2017-11-28 | $0.1359 | $0.1428 | $0.1281 | $0.1426 | $86,632.30 | $17,762,371 |
| 2017-11-29 | $0.1431 | $0.1443 | $0.1117 | $0.1153 | $87,410.10 | $14,359,768 |
| 2017-11-30 | $0.1171 | $0.1307 | $0.1068 | $0.1172 | $20,583.80 | $14,589,505 |