Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2089 | $0.2401 | $0.1763 | $0.1844 | $94,882.40 | $22,965,642 |
| 2018-02-02 | $0.1842 | $0.2026 | $0.1563 | $0.1991 | $57,170.90 | $24,793,704 |
| 2018-02-03 | $0.1998 | $0.2131 | $0.1797 | $0.2015 | $49,734.90 | $25,089,436 |
| 2018-02-04 | $0.2009 | $0.2028 | $0.1366 | $0.1466 | $169,519 | $18,259,077 |
| 2018-02-05 | $0.1453 | $0.1509 | $0.09980 | $0.1081 | $89,885.80 | $13,455,138 |
| 2018-02-06 | $0.1081 | $0.1224 | $0.08750 | $0.1200 | $56,290.90 | $14,944,757 |
| 2018-02-07 | $0.1208 | $0.1417 | $0.1145 | $0.1168 | $43,345.40 | $14,540,694 |
| 2018-02-08 | $0.1162 | $0.1384 | $0.1144 | $0.1365 | $24,660.60 | $16,999,693 |
| 2018-02-09 | $0.1371 | $0.1536 | $0.1259 | $0.1501 | $86,270.80 | $18,689,040 |
| 2018-02-10 | $0.1500 | $0.1562 | $0.1357 | $0.1559 | $33,751.60 | $19,416,978 |
| 2018-02-11 | $0.1564 | $0.1564 | $0.1328 | $0.1397 | $36,694.20 | $17,399,025 |
| 2018-02-12 | $0.1386 | $0.1960 | $0.1331 | $0.1685 | $413,986 | $20,976,079 |
| 2018-02-13 | $0.1630 | $0.1980 | $0.1467 | $0.1500 | $231,168 | $18,679,079 |
| 2018-02-14 | $0.1513 | $0.1680 | $0.1473 | $0.1676 | $73,988.60 | $20,864,884 |
| 2018-02-15 | $0.1633 | $0.1876 | $0.1557 | $0.1695 | $149,639 | $21,108,193 |
| 2018-02-16 | $0.1690 | $0.1716 | $0.1531 | $0.1632 | $31,814.10 | $20,321,234 |
| 2018-02-17 | $0.1627 | $0.1826 | $0.1611 | $0.1809 | $44,967.40 | $22,530,199 |
| 2018-02-18 | $0.1818 | $0.1940 | $0.1666 | $0.1740 | $49,300.40 | $21,670,894 |
| 2018-02-19 | $0.1734 | $0.2260 | $0.1695 | $0.2043 | $193,425 | $25,434,602 |
| 2018-02-20 | $0.2044 | $0.2162 | $0.1837 | $0.1853 | $52,538.60 | $23,076,588 |
| 2018-02-21 | $0.1853 | $0.1891 | $0.1650 | $0.1670 | $20,691.60 | $20,797,394 |
| 2018-02-22 | $0.1690 | $0.1732 | $0.1459 | $0.1459 | $62,869.80 | $18,169,299 |
| 2018-02-23 | $0.1458 | $0.1604 | $0.1419 | $0.1491 | $18,827.30 | $18,561,907 |
| 2018-02-24 | $0.1496 | $0.1594 | $0.1413 | $0.1459 | $8,557.42 | $18,161,080 |
| 2018-02-25 | $0.1460 | $0.1491 | $0.1360 | $0.1395 | $19,174.30 | $17,364,657 |
| 2018-02-26 | $0.1396 | $0.1487 | $0.1363 | $0.1435 | $16,564.40 | $17,863,605 |
| 2018-02-27 | $0.1435 | $0.1491 | $0.1408 | $0.1418 | $19,413.30 | $17,659,767 |
| 2018-02-28 | $0.1418 | $0.1468 | $0.1330 | $0.1330 | $36,010.50 | $16,561,511 |