Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05981 | $0.06442 | $0.04943 | $0.05786 | $43,377.70 | $7,204,290 |
| 2018-08-02 | $0.05786 | $0.07334 | $0.05309 | $0.06518 | $68,950.80 | $8,116,042 |
| 2018-08-03 | $0.06517 | $0.06718 | $0.05926 | $0.06395 | $10,202.10 | $7,963,120 |
| 2018-08-04 | $0.06402 | $0.06878 | $0.05379 | $0.05400 | $2,753.10 | $6,724,556 |
| 2018-08-05 | $0.05403 | $0.05578 | $0.05227 | $0.05510 | $6,856.39 | $6,861,215 |
| 2018-08-06 | $0.05517 | $0.05517 | $0.05069 | $0.05123 | $5,239.91 | $6,379,377 |
| 2018-08-07 | $0.05121 | $0.05203 | $0.04611 | $0.04617 | $5,227.09 | $5,748,938 |
| 2018-08-08 | $0.04622 | $0.04622 | $0.03994 | $0.04071 | $6,807.01 | $5,068,828 |
| 2018-08-09 | $0.04080 | $0.05150 | $0.03961 | $0.04478 | $3,321.71 | $5,576,504 |
| 2018-08-10 | $0.04467 | $0.04485 | $0.03615 | $0.03662 | $6,287.16 | $4,560,330 |
| 2018-08-11 | $0.03659 | $0.03818 | $0.03588 | $0.03666 | $559.92 | $4,565,473 |
| 2018-08-12 | $0.03656 | $0.03924 | $0.03621 | $0.03741 | $1,260.71 | $4,657,654 |
| 2018-08-13 | $0.03739 | $0.03805 | $0.03313 | $0.03792 | $8,491.89 | $4,721,968 |
| 2018-08-14 | $0.03789 | $0.03789 | $0.02606 | $0.02899 | $5,699.62 | $3,609,554 |
| 2018-08-15 | $0.02896 | $0.03220 | $0.02779 | $0.03061 | $3,013.98 | $3,810,988 |
| 2018-08-16 | $0.03056 | $0.03522 | $0.02876 | $0.03234 | $5,940.95 | $4,027,315 |
| 2018-08-17 | $0.03235 | $0.03489 | $0.03064 | $0.03410 | $3,657.14 | $4,245,932 |
| 2018-08-18 | $0.03418 | $0.03488 | $0.03176 | $0.03322 | $1,619.21 | $4,136,692 |
| 2018-08-19 | $0.03321 | $0.03359 | $0.03117 | $0.03245 | $1,227.95 | $4,041,049 |
| 2018-08-20 | $0.03241 | $0.03316 | $0.02996 | $0.03003 | $1,372.64 | $3,738,730 |
| 2018-08-21 | $0.02954 | $0.03170 | $0.02948 | $0.03143 | $881.44 | $3,913,641 |
| 2018-08-22 | $0.03144 | $0.03338 | $0.02447 | $0.02526 | $6,138.79 | $3,144,862 |
| 2018-08-23 | $0.02526 | $0.03347 | $0.02522 | $0.03148 | $3,598.65 | $3,920,328 |
| 2018-08-24 | $0.03156 | $0.03610 | $0.02735 | $0.02826 | $14,177.00 | $3,519,277 |
| 2018-08-25 | $0.02821 | $0.03137 | $0.02821 | $0.02934 | $1,975.47 | $3,653,720 |
| 2018-08-26 | $0.02941 | $0.03056 | $0.02817 | $0.02891 | $1,265.93 | $3,599,978 |
| 2018-08-27 | $0.02891 | $0.03005 | $0.02816 | $0.02821 | $3,378.11 | $3,512,404 |
| 2018-08-28 | $0.02815 | $0.03122 | $0.02815 | $0.03005 | $3,209.74 | $3,742,266 |
| 2018-08-29 | $0.02988 | $0.03043 | $0.02894 | $0.02997 | $2,796.29 | $3,732,255 |
| 2018-08-30 | $0.02999 | $0.03002 | $0.02696 | $0.02836 | $2,253.03 | $3,531,219 |
| 2018-08-31 | $0.02839 | $0.02996 | $0.02583 | $0.02983 | $8,227.67 | $3,713,988 |