Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007520 | $0.01135 | $0.007216 | $0.008587 | $5,822.73 | $1,069,265 |
| 2018-12-02 | $0.008579 | $0.01039 | $0.007996 | $0.01029 | $854.71 | $1,280,832 |
| 2018-12-03 | $0.01035 | $0.01323 | $0.007862 | $0.008036 | $1,254.38 | $1,000,696 |
| 2018-12-04 | $0.008032 | $0.008652 | $0.007570 | $0.007664 | $3,335.58 | $954,295 |
| 2018-12-05 | $0.007671 | $0.01018 | $0.007465 | $0.01007 | $1,715.87 | $1,254,502 |
| 2018-12-06 | $0.01069 | $0.01314 | $0.009335 | $0.009335 | $396.27 | $1,162,443 |
| 2018-12-07 | $0.009271 | $0.009281 | $0.007093 | $0.007312 | $3,740.88 | $910,473 |
| 2018-12-08 | $0.007317 | $0.007913 | $0.007048 | $0.007704 | $4,555.67 | $959,298 |
| 2018-12-09 | $0.007743 | $0.01172 | $0.007743 | $0.01089 | $21,614.56 | $1,356,096 |
| 2018-12-10 | $0.01088 | $0.01098 | $0.008302 | $0.008801 | $9,003.16 | $1,095,948 |
| 2018-12-11 | $0.008792 | $0.009109 | $0.008643 | $0.008944 | $3,351.88 | $1,113,667 |
| 2018-12-12 | $0.008925 | $0.009625 | $0.008909 | $0.009199 | $1,737.88 | $1,145,418 |
| 2018-12-13 | $0.009207 | $0.01093 | $0.008931 | $0.01086 | $1,112.67 | $1,352,297 |
| 2018-12-14 | $0.01088 | $0.01097 | $0.008599 | $0.009063 | $1,484.16 | $1,128,475 |
| 2018-12-15 | $0.009072 | $0.009452 | $0.008088 | $0.008096 | $1,874.54 | $1,008,049 |
| 2018-12-16 | $0.008094 | $0.008385 | $0.007917 | $0.007923 | $378.70 | $986,530 |
| 2018-12-17 | $0.007933 | $0.01546 | $0.007929 | $0.01106 | $1,350.65 | $1,377,722 |
| 2018-12-18 | $0.01105 | $0.01131 | $0.008497 | $0.009091 | $528.38 | $1,132,007 |
| 2018-12-19 | $0.009111 | $0.009954 | $0.008804 | $0.009754 | $994.84 | $1,214,508 |
| 2018-12-20 | $0.009643 | $0.01136 | $0.009512 | $0.01068 | $6,016.98 | $1,329,461 |
| 2018-12-21 | $0.01065 | $0.01105 | $0.009471 | $0.009660 | $2,853.55 | $1,202,833 |
| 2018-12-22 | $0.009711 | $0.01092 | $0.009638 | $0.01069 | $3,942.88 | $1,330,675 |
| 2018-12-23 | $0.01069 | $0.01125 | $0.01030 | $0.01051 | $3,824.14 | $1,308,389 |
| 2018-12-24 | $0.01051 | $0.01155 | $0.01051 | $0.01111 | $1,376.20 | $1,383,574 |
| 2018-12-25 | $0.01113 | $0.02264 | $0.01050 | $0.01301 | $241.76 | $1,620,158 |
| 2018-12-26 | $0.01301 | $0.02011 | $0.01224 | $0.01928 | $150.24 | $2,400,685 |
| 2018-12-27 | $0.01929 | $0.02110 | $0.01057 | $0.01077 | $472.21 | $1,340,921 |
| 2018-12-28 | $0.01077 | $0.01546 | $0.01061 | $0.01540 | $543.85 | $1,917,234 |
| 2018-12-29 | $0.01547 | $0.01557 | $0.009631 | $0.009749 | $570.08 | $1,213,982 |
| 2018-12-30 | $0.009756 | $0.01041 | $0.009349 | $0.009711 | $675.25 | $1,209,159 |
| 2018-12-31 | $0.009722 | $0.009722 | $0.008968 | $0.009021 | $1,237.33 | $1,123,230 |