Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06187 | $0.06313 | $0.05988 | $0.06126 | $6,543.66 | $7,627,903 |
| 2018-06-02 | $0.06123 | $0.06216 | $0.05938 | $0.06063 | $19,712.60 | $7,549,618 |
| 2018-06-03 | $0.06065 | $0.06292 | $0.05959 | $0.06132 | $7,384.05 | $7,635,934 |
| 2018-06-04 | $0.06171 | $0.06351 | $0.05892 | $0.05975 | $18,563.90 | $7,440,091 |
| 2018-06-05 | $0.05956 | $0.06265 | $0.05784 | $0.06117 | $12,453.10 | $7,617,244 |
| 2018-06-06 | $0.06117 | $0.06222 | $0.05872 | $0.06178 | $10,273.80 | $7,693,014 |
| 2018-06-07 | $0.06184 | $0.06433 | $0.05997 | $0.06120 | $18,218.10 | $7,620,793 |
| 2018-06-08 | $0.06125 | $0.06145 | $0.05761 | $0.05917 | $8,677.36 | $7,367,409 |
| 2018-06-09 | $0.05914 | $0.06058 | $0.05755 | $0.05767 | $6,378.62 | $7,180,892 |
| 2018-06-10 | $0.05774 | $0.05774 | $0.04819 | $0.05028 | $10,760.70 | $6,261,333 |
| 2018-06-11 | $0.05036 | $0.05160 | $0.04568 | $0.04856 | $7,390.59 | $6,046,164 |
| 2018-06-12 | $0.04853 | $0.04932 | $0.04442 | $0.04442 | $4,087.99 | $5,531,191 |
| 2018-06-13 | $0.04488 | $0.04651 | $0.03704 | $0.03817 | $23,929.70 | $4,753,471 |
| 2018-06-14 | $0.03816 | $0.04442 | $0.03814 | $0.04325 | $5,403.87 | $5,384,919 |
| 2018-06-15 | $0.04318 | $0.04510 | $0.03982 | $0.04089 | $2,433.50 | $5,090,992 |
| 2018-06-16 | $0.04074 | $0.04147 | $0.03885 | $0.04090 | $2,600.26 | $5,093,395 |
| 2018-06-17 | $0.04101 | $0.04240 | $0.03889 | $0.04082 | $1,820.34 | $5,082,899 |
| 2018-06-18 | $0.04068 | $0.04365 | $0.03913 | $0.04154 | $3,420.10 | $5,172,415 |
| 2018-06-19 | $0.04143 | $0.04464 | $0.04043 | $0.04383 | $7,366.03 | $5,457,152 |
| 2018-06-20 | $0.04385 | $0.04590 | $0.03977 | $0.04498 | $8,990.68 | $5,601,296 |
| 2018-06-21 | $0.04499 | $0.04737 | $0.04188 | $0.04432 | $8,890.62 | $5,519,175 |
| 2018-06-22 | $0.04428 | $0.04606 | $0.03661 | $0.03814 | $5,653.91 | $4,749,312 |
| 2018-06-23 | $0.03815 | $0.03969 | $0.03685 | $0.03802 | $2,300.66 | $4,733,648 |
| 2018-06-24 | $0.03802 | $0.04178 | $0.03058 | $0.04023 | $7,689.96 | $5,010,005 |
| 2018-06-25 | $0.04016 | $0.04184 | $0.03782 | $0.03782 | $2,076.96 | $4,709,815 |
| 2018-06-26 | $0.03782 | $0.03951 | $0.03692 | $0.03731 | $884.84 | $4,646,348 |
| 2018-06-27 | $0.03695 | $0.03744 | $0.03454 | $0.03553 | $1,621.40 | $4,423,671 |
| 2018-06-28 | $0.03552 | $0.03756 | $0.03119 | $0.03213 | $3,810.62 | $4,001,103 |
| 2018-06-29 | $0.03213 | $0.03292 | $0.02978 | $0.03265 | $4,806.70 | $4,065,480 |
| 2018-06-30 | $0.03310 | $0.03736 | $0.03309 | $0.03651 | $3,207.24 | $4,545,836 |