Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01592 | $0.01850 | $0.01335 | $0.01335 | $821.11 | $1,662,203 |
| 2018-11-02 | $0.01335 | $0.03714 | $0.01335 | $0.02586 | $853.05 | $3,220,594 |
| 2018-11-03 | $0.02586 | $0.02586 | $0.01294 | $0.01349 | $1,203.46 | $1,680,295 |
| 2018-11-04 | $0.01349 | $0.01383 | $0.01305 | $0.01357 | $782.58 | $1,689,958 |
| 2018-11-05 | $0.01357 | $0.01422 | $0.01349 | $0.01350 | $1,221.29 | $1,681,516 |
| 2018-11-06 | $0.01356 | $0.03183 | $0.01307 | $0.03175 | $872.14 | $2,571,826 |
| 2018-11-07 | $0.03185 | $0.04488 | $0.01531 | $0.01536 | $3,417.72 | $1,912,573 |
| 2018-11-08 | $0.01536 | $0.02056 | $0.01313 | $0.02042 | $1,087.92 | $2,542,128 |
| 2018-11-09 | $0.02038 | $0.02203 | $0.01593 | $0.01641 | $1,915.98 | $2,042,732 |
| 2018-11-10 | $0.01641 | $0.01815 | $0.01259 | $0.01797 | $1,841.66 | $2,237,592 |
| 2018-11-11 | $0.01797 | $0.02359 | $0.01277 | $0.01895 | $731.31 | $2,359,334 |
| 2018-11-12 | $0.01896 | $0.03218 | $0.01875 | $0.03198 | $224.79 | $3,981,890 |
| 2018-11-13 | $0.03197 | $0.03305 | $0.01415 | $0.01423 | $1,463.79 | $1,771,306 |
| 2018-11-14 | $0.01419 | $0.01475 | $0.01197 | $0.01441 | $5,246.18 | $1,793,807 |
| 2018-11-15 | $0.01446 | $0.02606 | $0.01424 | $0.01967 | $1,642.10 | $2,449,548 |
| 2018-11-16 | $0.01967 | $0.02349 | $0.01167 | $0.01506 | $692.88 | $1,875,180 |
| 2018-11-17 | $0.01509 | $0.01833 | $0.01167 | $0.01430 | $728.37 | $1,780,732 |
| 2018-11-18 | $0.01432 | $0.01768 | $0.01123 | $0.01264 | $4,332.80 | $1,574,305 |
| 2018-11-19 | $0.01264 | $0.01359 | $0.01036 | $0.01048 | $6,241.52 | $1,304,809 |
| 2018-11-20 | $0.01041 | $0.01073 | $0.008080 | $0.01050 | $1,469.49 | $1,307,959 |
| 2018-11-21 | $0.01055 | $0.01391 | $0.009268 | $0.01244 | $1,696.08 | $1,548,504 |
| 2018-11-22 | $0.01242 | $0.01676 | $0.01144 | $0.01218 | $809.71 | $1,516,690 |
| 2018-11-23 | $0.01219 | $0.01229 | $0.007876 | $0.008114 | $546.99 | $1,010,369 |
| 2018-11-24 | $0.008108 | $0.02417 | $0.008088 | $0.01662 | $456.15 | $2,069,342 |
| 2018-11-25 | $0.01661 | $0.01704 | $0.007306 | $0.01209 | $499.64 | $1,505,931 |
| 2018-11-26 | $0.01210 | $0.01223 | $0.008443 | $0.009348 | $1,106.53 | $1,163,969 |
| 2018-11-27 | $0.009323 | $0.01176 | $0.006795 | $0.01172 | $1,290.01 | $1,459,822 |
| 2018-11-28 | $0.01171 | $0.02327 | $0.01023 | $0.01032 | $706.13 | $1,285,060 |
| 2018-11-29 | $0.01034 | $0.01310 | $0.009598 | $0.009858 | $359.23 | $1,227,503 |
| 2018-11-30 | $0.009881 | $0.009881 | $0.007369 | $0.007498 | $3,456.31 | $933,684 |