Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.05654 | $0.06094 | $0.05295 | $0.05927 | $7,133.12 | $7,380,210 |
| 2018-04-02 | $0.05858 | $0.06230 | $0.05686 | $0.05815 | $10,248.60 | $7,240,948 |
| 2018-04-03 | $0.05804 | $0.06600 | $0.05787 | $0.06553 | $18,918.10 | $8,160,246 |
| 2018-04-04 | $0.06548 | $0.08786 | $0.05920 | $0.06213 | $17,153.30 | $7,736,944 |
| 2018-04-05 | $0.06210 | $0.08035 | $0.05858 | $0.06909 | $12,244.40 | $8,602,985 |
| 2018-04-06 | $0.06872 | $0.07043 | $0.05228 | $0.05622 | $24,370.20 | $6,999,892 |
| 2018-04-07 | $0.05646 | $0.06227 | $0.05627 | $0.06141 | $9,959.77 | $7,646,531 |
| 2018-04-08 | $0.06143 | $0.06290 | $0.05900 | $0.06290 | $8,999.72 | $7,831,703 |
| 2018-04-09 | $0.06301 | $0.06786 | $0.05993 | $0.06189 | $7,257.66 | $7,706,785 |
| 2018-04-10 | $0.06245 | $0.06583 | $0.05974 | $0.06440 | $16,585.70 | $8,019,129 |
| 2018-04-11 | $0.06421 | $0.06487 | $0.06074 | $0.06410 | $30,629.90 | $7,981,611 |
| 2018-04-12 | $0.06401 | $0.07928 | $0.06103 | $0.07891 | $56,417.70 | $9,825,549 |
| 2018-04-13 | $0.07901 | $0.07998 | $0.07380 | $0.07403 | $17,047.60 | $9,218,308 |
| 2018-04-14 | $0.07403 | $0.07781 | $0.07204 | $0.07623 | $12,006.80 | $9,492,698 |
| 2018-04-15 | $0.07632 | $0.08669 | $0.07632 | $0.08446 | $35,537.20 | $10,516,928 |
| 2018-04-16 | $0.08446 | $0.08493 | $0.07565 | $0.08047 | $26,484.60 | $10,020,322 |
| 2018-04-17 | $0.08051 | $0.08347 | $0.07710 | $0.07813 | $27,841.30 | $9,728,810 |
| 2018-04-18 | $0.07820 | $0.08963 | $0.07724 | $0.08963 | $48,626.60 | $11,160,317 |
| 2018-04-19 | $0.08969 | $0.09793 | $0.08622 | $0.09104 | $145,612 | $11,335,801 |
| 2018-04-20 | $0.09110 | $0.09792 | $0.08574 | $0.09590 | $42,561.70 | $11,941,748 |
| 2018-04-21 | $0.09594 | $0.1068 | $0.09317 | $0.1053 | $74,608.20 | $13,114,579 |
| 2018-04-22 | $0.1055 | $0.1182 | $0.09923 | $0.1089 | $133,950 | $13,561,103 |
| 2018-04-23 | $0.1093 | $0.1199 | $0.1047 | $0.1066 | $103,460 | $13,278,446 |
| 2018-04-24 | $0.1067 | $0.1120 | $0.1038 | $0.1092 | $57,176.80 | $13,592,109 |
| 2018-04-25 | $0.1084 | $0.1088 | $0.09334 | $0.09989 | $49,184.10 | $12,438,205 |
| 2018-04-26 | $0.1007 | $0.1028 | $0.09227 | $0.1017 | $73,909.50 | $12,661,330 |
| 2018-04-27 | $0.1036 | $0.1037 | $0.09579 | $0.09918 | $31,424.10 | $12,350,282 |
| 2018-04-28 | $0.09873 | $0.1064 | $0.09651 | $0.09934 | $31,547.10 | $12,369,159 |
| 2018-04-29 | $0.1028 | $0.1058 | $0.09822 | $0.1033 | $19,380.80 | $12,868,405 |
| 2018-04-30 | $0.1033 | $0.1048 | $0.09805 | $0.09838 | $22,040.30 | $12,249,571 |