Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01810 | $0.02032 | $0.01768 | $0.01932 | $4,490.95 | $2,405,107 |
| 2018-10-02 | $0.01927 | $0.02075 | $0.01660 | $0.01709 | $3,680.55 | $2,127,717 |
| 2018-10-03 | $0.01710 | $0.01761 | $0.01633 | $0.01753 | $2,536.67 | $2,182,654 |
| 2018-10-04 | $0.01736 | $0.02183 | $0.01719 | $0.01951 | $783.02 | $2,429,276 |
| 2018-10-05 | $0.01955 | $0.01976 | $0.01729 | $0.01763 | $1,095.95 | $2,194,857 |
| 2018-10-06 | $0.01767 | $0.01891 | $0.01734 | $0.01888 | $599.23 | $2,351,489 |
| 2018-10-07 | $0.01894 | $0.01911 | $0.01757 | $0.01757 | $1,349.28 | $2,188,158 |
| 2018-10-08 | $0.01765 | $0.01835 | $0.01757 | $0.01810 | $729.78 | $2,253,393 |
| 2018-10-09 | $0.01816 | $0.01818 | $0.01714 | $0.01742 | $1,680.20 | $2,169,057 |
| 2018-10-10 | $0.01735 | $0.01765 | $0.01700 | $0.01716 | $988.99 | $2,136,744 |
| 2018-10-11 | $0.01710 | $0.01712 | $0.01397 | $0.01529 | $90,673.40 | $1,903,358 |
| 2018-10-12 | $0.01520 | $0.01863 | $0.01400 | $0.01659 | $29,987.00 | $2,066,055 |
| 2018-10-13 | $0.01659 | $0.01664 | $0.01568 | $0.01601 | $4,594.01 | $1,993,846 |
| 2018-10-14 | $0.01602 | $0.01633 | $0.01571 | $0.01602 | $600.27 | $1,995,017 |
| 2018-10-15 | $0.01604 | $0.06793 | $0.01587 | $0.04233 | $2,191.48 | $5,270,673 |
| 2018-10-16 | $0.04223 | $0.04510 | $0.01445 | $0.01529 | $3,350.19 | $1,903,446 |
| 2018-10-17 | $0.01534 | $0.01537 | $0.01461 | $0.01465 | $1,917.49 | $1,824,189 |
| 2018-10-18 | $0.01471 | $0.01511 | $0.01429 | $0.01480 | $691.89 | $1,843,440 |
| 2018-10-19 | $0.01480 | $0.01692 | $0.01402 | $0.01458 | $4,725.65 | $1,815,934 |
| 2018-10-20 | $0.01458 | $0.02767 | $0.01454 | $0.02634 | $1,849.53 | $3,280,114 |
| 2018-10-21 | $0.02639 | $0.02642 | $0.01415 | $0.01499 | $1,815.69 | $1,866,937 |
| 2018-10-22 | $0.01499 | $0.03088 | $0.01405 | $0.02382 | $2,573.41 | $2,965,891 |
| 2018-10-23 | $0.02326 | $0.03507 | $0.01939 | $0.02303 | $4,547.49 | $2,868,156 |
| 2018-10-24 | $0.02303 | $0.02303 | $0.01405 | $0.01481 | $12,432.00 | $1,843,714 |
| 2018-10-25 | $0.01482 | $0.01566 | $0.01365 | $0.01487 | $1,486.01 | $1,851,907 |
| 2018-10-26 | $0.01485 | $0.01505 | $0.01392 | $0.01452 | $3,244.39 | $1,807,691 |
| 2018-10-27 | $0.01446 | $0.01590 | $0.01386 | $0.01538 | $1,664.08 | $1,915,001 |
| 2018-10-28 | $0.01570 | $0.01618 | $0.01483 | $0.01605 | $1,261.58 | $1,998,989 |
| 2018-10-29 | $0.01605 | $0.01626 | $0.01347 | $0.01363 | $3,461.09 | $1,697,192 |
| 2018-10-30 | $0.01363 | $0.01437 | $0.01264 | $0.01327 | $3,859.84 | $1,652,528 |
| 2018-10-31 | $0.01331 | $0.01592 | $0.01300 | $0.01592 | $1,276.08 | $1,982,478 |