Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.1166 | $0.1405 | $0.1127 | $0.1320 | $42,256.10 | $16,442,720 |
| 2017-12-02 | $0.1319 | $0.1369 | $0.1243 | $0.1305 | $28,358.70 | $16,244,486 |
| 2017-12-03 | $0.1306 | $0.1565 | $0.1129 | $0.1428 | $198,550 | $17,781,920 |
| 2017-12-04 | $0.1433 | $0.1590 | $0.1338 | $0.1531 | $94,751.90 | $19,068,449 |
| 2017-12-05 | $0.1541 | $0.1661 | $0.1501 | $0.1602 | $36,727.00 | $19,942,697 |
| 2017-12-06 | $0.1598 | $0.1824 | $0.1565 | $0.1731 | $110,216 | $21,552,975 |
| 2017-12-07 | $0.1741 | $0.2026 | $0.1673 | $0.1940 | $104,836 | $24,158,782 |
| 2017-12-08 | $0.1947 | $0.1962 | $0.1500 | $0.1903 | $47,272.90 | $23,700,552 |
| 2017-12-09 | $0.1901 | $0.2021 | $0.1679 | $0.1797 | $68,137.90 | $22,376,916 |
| 2017-12-10 | $0.1804 | $0.1941 | $0.1600 | $0.1921 | $58,955.20 | $23,922,943 |
| 2017-12-11 | $0.1908 | $0.3962 | $0.1908 | $0.2182 | $3,161,280 | $27,167,905 |
| 2017-12-12 | $0.2172 | $0.2293 | $0.1991 | $0.2002 | $421,610 | $24,934,783 |
| 2017-12-13 | $0.2006 | $0.2122 | $0.1911 | $0.1989 | $127,634 | $24,764,068 |
| 2017-12-14 | $0.1983 | $0.2062 | $0.1925 | $0.1961 | $112,472 | $24,418,528 |
| 2017-12-15 | $0.1963 | $0.2077 | $0.1917 | $0.1939 | $109,024 | $24,139,979 |
| 2017-12-16 | $0.1942 | $0.2253 | $0.1934 | $0.2207 | $161,657 | $27,475,093 |
| 2017-12-17 | $0.2171 | $0.2445 | $0.2133 | $0.2419 | $175,903 | $30,126,474 |
| 2017-12-18 | $0.2425 | $0.2872 | $0.2263 | $0.2478 | $481,738 | $30,861,385 |
| 2017-12-19 | $0.2481 | $0.2699 | $0.2258 | $0.2329 | $283,426 | $28,994,597 |
| 2017-12-20 | $0.2326 | $0.2383 | $0.2028 | $0.2266 | $97,859.70 | $28,219,218 |
| 2017-12-21 | $0.2274 | $0.3194 | $0.2208 | $0.2308 | $946,012 | $28,734,976 |
| 2017-12-22 | $0.2314 | $0.2401 | $0.1660 | $0.2129 | $209,903 | $26,515,675 |
| 2017-12-23 | $0.2148 | $0.2747 | $0.2060 | $0.2404 | $166,949 | $29,930,108 |
| 2017-12-24 | $0.2409 | $0.2622 | $0.2231 | $0.2622 | $221,375 | $32,646,238 |
| 2017-12-25 | $0.2662 | $0.3057 | $0.2470 | $0.3028 | $243,619 | $37,702,453 |
| 2017-12-26 | $0.3025 | $0.3621 | $0.2576 | $0.2924 | $755,566 | $36,408,826 |
| 2017-12-27 | $0.2954 | $0.3365 | $0.2799 | $0.3205 | $239,052 | $39,904,196 |
| 2017-12-28 | $0.3198 | $0.3604 | $0.2748 | $0.3604 | $411,519 | $44,879,846 |
| 2017-12-29 | $0.3650 | $0.3858 | $0.3128 | $0.3210 | $303,351 | $39,973,553 |
| 2017-12-30 | $0.3205 | $0.3263 | $0.2606 | $0.2897 | $221,158 | $36,070,383 |
| 2017-12-31 | $0.2866 | $0.3344 | $0.2823 | $0.3289 | $123,296 | $40,957,252 |