Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02979 | $0.02991 | $0.02718 | $0.02860 | $3,802.23 | $3,560,692 |
| 2018-09-02 | $0.02861 | $0.03051 | $0.02771 | $0.02932 | $6,851.66 | $3,650,657 |
| 2018-09-03 | $0.02931 | $0.03065 | $0.02807 | $0.02863 | $2,538.82 | $3,565,586 |
| 2018-09-04 | $0.02864 | $0.02992 | $0.02828 | $0.02914 | $2,467.85 | $3,629,078 |
| 2018-09-05 | $0.02894 | $0.02976 | $0.02471 | $0.02472 | $3,112.14 | $3,077,621 |
| 2018-09-06 | $0.02457 | $0.02460 | $0.02236 | $0.02325 | $3,396.65 | $2,895,488 |
| 2018-09-07 | $0.02323 | $0.02400 | $0.02166 | $0.02223 | $2,067.57 | $2,768,354 |
| 2018-09-08 | $0.02224 | $0.02362 | $0.01100 | $0.01809 | $15,893.60 | $2,253,095 |
| 2018-09-09 | $0.01809 | $0.01828 | $0.01592 | $0.01716 | $3,591.16 | $2,136,234 |
| 2018-09-10 | $0.01715 | $0.02131 | $0.01642 | $0.01861 | $7,851.24 | $2,317,732 |
| 2018-09-11 | $0.01864 | $0.01946 | $0.01648 | $0.01849 | $2,095.66 | $2,302,479 |
| 2018-09-12 | $0.01824 | $0.01900 | $0.01643 | $0.01819 | $1,288.93 | $2,264,613 |
| 2018-09-13 | $0.01820 | $0.01924 | $0.01644 | $0.01864 | $1,175.70 | $2,320,509 |
| 2018-09-14 | $0.01863 | $0.01955 | $0.01537 | $0.01774 | $4,619.78 | $2,209,376 |
| 2018-09-15 | $0.01772 | $0.02948 | $0.01768 | $0.02324 | $50,218.60 | $2,894,280 |
| 2018-09-16 | $0.02336 | $0.02560 | $0.02177 | $0.02211 | $16,063.80 | $2,753,685 |
| 2018-09-17 | $0.02218 | $0.02292 | $0.01955 | $0.02066 | $19,499.90 | $2,572,623 |
| 2018-09-18 | $0.02066 | $0.02112 | $0.01953 | $0.02042 | $3,821.58 | $2,542,526 |
| 2018-09-19 | $0.02043 | $0.02447 | $0.01905 | $0.02206 | $30,135.00 | $2,747,024 |
| 2018-09-20 | $0.02207 | $0.02253 | $0.01749 | $0.01948 | $27,689.60 | $2,426,238 |
| 2018-09-21 | $0.01947 | $0.02017 | $0.01790 | $0.01912 | $10,498.80 | $2,380,876 |
| 2018-09-22 | $0.01914 | $0.01950 | $0.01792 | $0.01827 | $4,160.22 | $2,274,400 |
| 2018-09-23 | $0.01827 | $0.04118 | $0.01818 | $0.02688 | $4,541.61 | $3,346,757 |
| 2018-09-24 | $0.02688 | $0.02876 | $0.01746 | $0.01781 | $905.18 | $2,217,333 |
| 2018-09-25 | $0.01779 | $0.01788 | $0.01689 | $0.01719 | $1,191.87 | $2,140,256 |
| 2018-09-26 | $0.01716 | $0.04903 | $0.01714 | $0.04784 | $1,242.44 | $5,956,361 |
| 2018-09-27 | $0.04792 | $0.05395 | $0.01751 | $0.01793 | $2,239.96 | $2,232,200 |
| 2018-09-28 | $0.01793 | $0.02425 | $0.01781 | $0.02262 | $2,304.40 | $2,816,742 |
| 2018-09-29 | $0.02262 | $0.02985 | $0.02143 | $0.02573 | $824.08 | $3,204,170 |
| 2018-09-30 | $0.02575 | $0.03654 | $0.01715 | $0.01815 | $1,128.69 | $2,260,404 |