Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03651 | $0.03730 | $0.03470 | $0.03615 | $1,981.21 | $4,500,984 |
| 2018-07-02 | $0.03615 | $0.04131 | $0.03483 | $0.03757 | $5,416.88 | $4,678,249 |
| 2018-07-03 | $0.03740 | $0.04174 | $0.03740 | $0.03871 | $5,399.43 | $4,820,537 |
| 2018-07-04 | $0.03870 | $0.03989 | $0.03682 | $0.03906 | $1,591.51 | $4,864,281 |
| 2018-07-05 | $0.03915 | $0.03998 | $0.03687 | $0.03780 | $1,186.10 | $4,707,013 |
| 2018-07-06 | $0.03780 | $0.03830 | $0.03643 | $0.03801 | $1,975.77 | $4,733,573 |
| 2018-07-07 | $0.03795 | $0.03965 | $0.03599 | $0.03846 | $2,735.61 | $4,789,109 |
| 2018-07-08 | $0.03842 | $0.03849 | $0.03717 | $0.03720 | $1,044.30 | $4,631,879 |
| 2018-07-09 | $0.03719 | $0.03839 | $0.03621 | $0.03770 | $2,420.72 | $4,693,914 |
| 2018-07-10 | $0.03795 | $0.03799 | $0.03352 | $0.03528 | $6,606.17 | $4,393,350 |
| 2018-07-11 | $0.03528 | $0.03599 | $0.03376 | $0.03479 | $3,147.72 | $4,331,452 |
| 2018-07-12 | $0.03478 | $0.03583 | $0.03182 | $0.03467 | $19,187.30 | $4,316,647 |
| 2018-07-13 | $0.03470 | $0.03743 | $0.03288 | $0.03540 | $10,734.70 | $4,408,168 |
| 2018-07-14 | $0.03530 | $0.03865 | $0.03446 | $0.03768 | $7,142.67 | $4,692,096 |
| 2018-07-15 | $0.03767 | $0.03895 | $0.03767 | $0.03816 | $1,282.20 | $4,751,927 |
| 2018-07-16 | $0.03795 | $0.04161 | $0.03795 | $0.04139 | $5,610.50 | $5,153,986 |
| 2018-07-17 | $0.04131 | $0.04551 | $0.03948 | $0.04205 | $11,316.40 | $5,235,932 |
| 2018-07-18 | $0.04203 | $0.04540 | $0.04076 | $0.04265 | $8,006.40 | $5,311,154 |
| 2018-07-19 | $0.04263 | $0.1656 | $0.03988 | $0.1209 | $8,645.10 | $15,048,980 |
| 2018-07-20 | $0.1214 | $0.1280 | $0.07454 | $0.07826 | $8,805.34 | $9,744,736 |
| 2018-07-21 | $0.07802 | $0.07863 | $0.04684 | $0.04797 | $22,883.60 | $5,972,623 |
| 2018-07-22 | $0.04867 | $0.05193 | $0.04698 | $0.04904 | $4,101.81 | $6,106,979 |
| 2018-07-23 | $0.04899 | $0.05386 | $0.04674 | $0.05043 | $4,579.94 | $6,279,712 |
| 2018-07-24 | $0.05074 | $0.05667 | $0.04857 | $0.05184 | $5,619.22 | $6,455,059 |
| 2018-07-25 | $0.05099 | $0.05204 | $0.04829 | $0.05002 | $4,875.39 | $6,228,771 |
| 2018-07-26 | $0.05000 | $0.05492 | $0.04559 | $0.05088 | $16,254.30 | $6,336,007 |
| 2018-07-27 | $0.05071 | $0.05273 | $0.04492 | $0.05223 | $4,529.05 | $6,503,124 |
| 2018-07-28 | $0.05138 | $0.05303 | $0.04770 | $0.04894 | $1,449.06 | $6,094,104 |
| 2018-07-29 | $0.04913 | $0.05789 | $0.04862 | $0.05499 | $10,063.50 | $6,847,767 |
| 2018-07-30 | $0.05503 | $0.05943 | $0.04628 | $0.05533 | $64,176.40 | $6,889,792 |
| 2018-07-31 | $0.05523 | $0.06283 | $0.04993 | $0.05978 | $51,257.40 | $7,443,378 |