Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.09907 | $0.09907 | $0.09482 | $0.09886 | $9,484.03 | $12,309,776 |
| 2018-05-02 | $0.09871 | $0.1001 | $0.09332 | $0.09763 | $45,919.80 | $12,156,530 |
| 2018-05-03 | $0.09763 | $0.09777 | $0.09055 | $0.09586 | $106,736 | $11,936,182 |
| 2018-05-04 | $0.09611 | $0.1021 | $0.09429 | $0.09724 | $34,742.60 | $12,107,744 |
| 2018-05-05 | $0.09691 | $0.1005 | $0.09361 | $0.09755 | $25,627.70 | $12,147,216 |
| 2018-05-06 | $0.09762 | $0.09919 | $0.09122 | $0.09242 | $11,246.10 | $11,507,538 |
| 2018-05-07 | $0.09248 | $0.09253 | $0.08563 | $0.08851 | $16,212.90 | $11,021,267 |
| 2018-05-08 | $0.08870 | $0.08947 | $0.08256 | $0.08426 | $10,808.90 | $10,492,522 |
| 2018-05-09 | $0.08413 | $0.08517 | $0.07800 | $0.08281 | $40,729.10 | $10,311,447 |
| 2018-05-10 | $0.08179 | $0.08528 | $0.07832 | $0.07937 | $17,112.40 | $9,883,351 |
| 2018-05-11 | $0.07947 | $0.08018 | $0.07041 | $0.07285 | $38,528.30 | $9,071,052 |
| 2018-05-12 | $0.07263 | $0.07537 | $0.07023 | $0.07379 | $9,725.24 | $9,188,062 |
| 2018-05-13 | $0.07376 | $0.07818 | $0.07103 | $0.07494 | $9,628.73 | $9,331,222 |
| 2018-05-14 | $0.07492 | $0.07519 | $0.06987 | $0.07243 | $14,477.30 | $9,018,841 |
| 2018-05-15 | $0.07231 | $0.07296 | $0.06791 | $0.06889 | $19,786.10 | $8,577,683 |
| 2018-05-16 | $0.06885 | $0.06890 | $0.06384 | $0.06716 | $12,233.10 | $8,362,128 |
| 2018-05-17 | $0.06720 | $0.07105 | $0.06496 | $0.06785 | $21,843.20 | $8,448,719 |
| 2018-05-18 | $0.06783 | $0.06952 | $0.06558 | $0.06806 | $12,889.50 | $8,474,507 |
| 2018-05-19 | $0.06805 | $0.07126 | $0.06708 | $0.06890 | $12,878.00 | $8,578,866 |
| 2018-05-20 | $0.06895 | $0.07057 | $0.06739 | $0.07004 | $11,747.70 | $8,720,942 |
| 2018-05-21 | $0.07012 | $0.07042 | $0.06632 | $0.06785 | $19,916.00 | $8,449,055 |
| 2018-05-22 | $0.06776 | $0.06781 | $0.06291 | $0.06326 | $11,079.80 | $7,877,638 |
| 2018-05-23 | $0.06320 | $0.06338 | $0.05774 | $0.05932 | $7,100.31 | $7,386,573 |
| 2018-05-24 | $0.05912 | $0.06208 | $0.05649 | $0.05790 | $13,248.70 | $7,210,154 |
| 2018-05-25 | $0.05790 | $0.05867 | $0.05575 | $0.05747 | $22,187.00 | $7,155,864 |
| 2018-05-26 | $0.05739 | $0.05816 | $0.05494 | $0.05534 | $16,040.50 | $6,890,963 |
| 2018-05-27 | $0.05537 | $0.06127 | $0.05424 | $0.05853 | $143,652 | $7,288,066 |
| 2018-05-28 | $0.05920 | $0.07430 | $0.05645 | $0.05911 | $217,480 | $7,360,038 |
| 2018-05-29 | $0.05909 | $0.06774 | $0.05751 | $0.06601 | $52,713.40 | $8,219,455 |
| 2018-05-30 | $0.06605 | $0.06800 | $0.06046 | $0.06209 | $28,903.00 | $7,730,905 |
| 2018-05-31 | $0.06207 | $0.06334 | $0.06050 | $0.06256 | $20,190.10 | $7,789,404 |