Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1331 | $0.1408 | $0.1279 | $0.1392 | $107,885 | $17,327,302 |
| 2018-03-02 | $0.1388 | $0.1507 | $0.1329 | $0.1362 | $57,327.20 | $16,959,722 |
| 2018-03-03 | $0.1360 | $0.1645 | $0.1360 | $0.1538 | $41,187.30 | $19,147,768 |
| 2018-03-04 | $0.1535 | $0.1564 | $0.1456 | $0.1500 | $18,169.10 | $18,681,071 |
| 2018-03-05 | $0.1499 | $0.1519 | $0.1427 | $0.1452 | $25,295.40 | $18,085,622 |
| 2018-03-06 | $0.1459 | $0.1475 | $0.1273 | $0.1280 | $24,306.80 | $15,940,535 |
| 2018-03-07 | $0.1287 | $0.1318 | $0.1090 | $0.1119 | $25,668.10 | $13,938,520 |
| 2018-03-08 | $0.1112 | $0.1192 | $0.1042 | $0.1078 | $49,691.10 | $13,419,650 |
| 2018-03-09 | $0.1070 | $0.1084 | $0.08856 | $0.1009 | $29,507.90 | $12,569,061 |
| 2018-03-10 | $0.1011 | $0.1140 | $0.09712 | $0.09953 | $28,125.50 | $12,393,129 |
| 2018-03-11 | $0.09907 | $0.1070 | $0.09405 | $0.1042 | $10,417.30 | $12,970,510 |
| 2018-03-12 | $0.1029 | $0.1080 | $0.09514 | $0.09857 | $15,504.80 | $12,273,404 |
| 2018-03-13 | $0.09773 | $0.1029 | $0.09126 | $0.09831 | $20,522.20 | $12,241,888 |
| 2018-03-14 | $0.09817 | $0.1003 | $0.08325 | $0.08497 | $15,018.00 | $10,580,283 |
| 2018-03-15 | $0.08490 | $0.08543 | $0.07288 | $0.07902 | $57,025.60 | $9,839,533 |
| 2018-03-16 | $0.07902 | $0.08036 | $0.07328 | $0.07328 | $16,855.80 | $9,125,006 |
| 2018-03-17 | $0.07340 | $0.07557 | $0.06409 | $0.06821 | $20,728.50 | $8,493,048 |
| 2018-03-18 | $0.06812 | $0.06812 | $0.05312 | $0.06500 | $20,486.70 | $8,094,164 |
| 2018-03-19 | $0.06473 | $0.06769 | $0.05783 | $0.06487 | $71,917.50 | $8,077,752 |
| 2018-03-20 | $0.06561 | $0.07122 | $0.06316 | $0.07102 | $22,440.10 | $8,843,518 |
| 2018-03-21 | $0.07139 | $0.07352 | $0.06849 | $0.06963 | $7,132.89 | $8,669,690 |
| 2018-03-22 | $0.06950 | $0.07257 | $0.06701 | $0.06997 | $13,320.60 | $8,712,500 |
| 2018-03-23 | $0.06986 | $0.08964 | $0.06386 | $0.07181 | $62,447.50 | $8,941,166 |
| 2018-03-24 | $0.07338 | $0.08336 | $0.06968 | $0.06968 | $28,150.50 | $8,676,489 |
| 2018-03-25 | $0.06872 | $0.07472 | $0.06872 | $0.07061 | $9,622.48 | $8,792,453 |
| 2018-03-26 | $0.07032 | $0.07183 | $0.05996 | $0.06405 | $13,990.10 | $7,974,875 |
| 2018-03-27 | $0.06112 | $0.06448 | $0.05773 | $0.06072 | $9,281.44 | $7,560,326 |
| 2018-03-28 | $0.06028 | $0.08077 | $0.05850 | $0.06456 | $50,916.80 | $8,039,537 |
| 2018-03-29 | $0.06465 | $0.06517 | $0.05233 | $0.05373 | $23,820.80 | $6,690,151 |
| 2018-03-30 | $0.05347 | $0.05562 | $0.04988 | $0.05450 | $4,724.49 | $6,786,317 |
| 2018-03-31 | $0.05436 | $0.06341 | $0.05282 | $0.05656 | $28,244.20 | $7,042,440 |