Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.3257 | $0.3376 | $0.2989 | $0.3327 | $190,859 | $41,430,922 |
| 2018-01-02 | $0.3288 | $0.3563 | $0.3156 | $0.3385 | $249,780 | $42,153,007 |
| 2018-01-03 | $0.3373 | $0.3525 | $0.3235 | $0.3508 | $121,390 | $43,680,355 |
| 2018-01-04 | $0.3482 | $0.3949 | $0.3335 | $0.3667 | $304,682 | $45,659,708 |
| 2018-01-05 | $0.3718 | $0.4498 | $0.3577 | $0.4373 | $244,879 | $54,452,360 |
| 2018-01-06 | $0.4391 | $0.4736 | $0.3895 | $0.4311 | $434,143 | $53,684,452 |
| 2018-01-07 | $0.4308 | $0.5012 | $0.4286 | $0.4825 | $977,325 | $60,077,875 |
| 2018-01-08 | $0.4796 | $0.4938 | $0.3927 | $0.4319 | $245,993 | $53,775,476 |
| 2018-01-09 | $0.4284 | $0.4919 | $0.4236 | $0.4520 | $334,311 | $56,280,671 |
| 2018-01-10 | $0.4526 | $0.4587 | $0.4001 | $0.4504 | $277,048 | $56,082,188 |
| 2018-01-11 | $0.4447 | $0.4447 | $0.3512 | $0.3672 | $173,777 | $45,717,858 |
| 2018-01-12 | $0.3696 | $0.4069 | $0.3517 | $0.4027 | $224,354 | $50,138,030 |
| 2018-01-13 | $0.4032 | $0.6662 | $0.4032 | $0.4340 | $174,183 | $54,044,934 |
| 2018-01-14 | $0.4331 | $0.4754 | $0.4057 | $0.4258 | $910,826 | $53,017,156 |
| 2018-01-15 | $0.4233 | $0.4699 | $0.4197 | $0.4495 | $297,287 | $55,975,849 |
| 2018-01-16 | $0.4476 | $0.4476 | $0.2507 | $0.2808 | $272,454 | $34,968,889 |
| 2018-01-17 | $0.2832 | $0.3003 | $0.2299 | $0.2945 | $98,295.70 | $36,666,580 |
| 2018-01-18 | $0.2958 | $0.3583 | $0.2825 | $0.3296 | $166,287 | $41,045,909 |
| 2018-01-19 | $0.3255 | $0.3367 | $0.2986 | $0.3106 | $81,524.60 | $38,670,089 |
| 2018-01-20 | $0.3139 | $0.3399 | $0.3071 | $0.3361 | $123,452 | $41,849,430 |
| 2018-01-21 | $0.3363 | $0.3363 | $0.2512 | $0.2612 | $191,698 | $32,527,198 |
| 2018-01-22 | $0.2647 | $0.2827 | $0.2164 | $0.2363 | $92,900.90 | $29,428,795 |
| 2018-01-23 | $0.2361 | $0.2609 | $0.2199 | $0.2410 | $54,473.00 | $30,008,430 |
| 2018-01-24 | $0.2409 | $0.2601 | $0.2350 | $0.2500 | $79,529.40 | $31,126,361 |
| 2018-01-25 | $0.2535 | $0.3071 | $0.2504 | $0.3071 | $217,805 | $38,235,767 |
| 2018-01-26 | $0.3051 | $0.3376 | $0.2655 | $0.2824 | $233,594 | $35,168,742 |
| 2018-01-27 | $0.2823 | $0.3127 | $0.2743 | $0.2969 | $69,290.90 | $36,969,783 |
| 2018-01-28 | $0.2984 | $0.3194 | $0.2774 | $0.2910 | $256,757 | $36,237,239 |
| 2018-01-29 | $0.2906 | $0.2955 | $0.2594 | $0.2874 | $136,798 | $35,782,247 |
| 2018-01-30 | $0.2872 | $0.6517 | $0.2323 | $0.2330 | $107,695 | $29,009,042 |
| 2018-01-31 | $0.2332 | $0.2349 | $0.2012 | $0.2087 | $120,566 | $25,990,081 |