Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.009065 | $0.009669 | $0.008999 | $0.009653 | $491.29 | $1,201,959 |
| 2019-01-02 | $0.009684 | $0.009714 | $0.009015 | $0.009520 | $722.68 | $1,185,450 |
| 2019-01-03 | $0.009524 | $0.009544 | $0.008996 | $0.009168 | $729.79 | $1,141,602 |
| 2019-01-04 | $0.009176 | $0.009176 | $0.008697 | $0.008915 | $810.81 | $1,110,083 |
| 2019-01-05 | $0.008904 | $0.009086 | $0.008835 | $0.008939 | $655.36 | $1,113,093 |
| 2019-01-06 | $0.008940 | $0.009541 | $0.008705 | $0.009255 | $659.39 | $1,152,459 |
| 2019-01-07 | $0.009248 | $0.009858 | $0.009248 | $0.009674 | $610.98 | $1,204,631 |
| 2019-01-08 | $0.009692 | $0.01092 | $0.009489 | $0.01016 | $3,674.16 | $1,265,203 |
| 2019-01-09 | $0.01018 | $0.01172 | $0.01015 | $0.01105 | $10,209.35 | $1,375,489 |
| 2019-01-10 | $0.01105 | $0.01159 | $0.009439 | $0.009451 | $10,618.95 | $1,176,846 |
| 2019-01-11 | $0.009449 | $0.009689 | $0.009171 | $0.009260 | $2,848.64 | $1,153,056 |
| 2019-01-12 | $0.009251 | $0.009286 | $0.008947 | $0.009057 | $477.90 | $1,127,769 |
| 2019-01-13 | $0.009049 | $0.009444 | $0.008884 | $0.009055 | $1,384.23 | $1,127,519 |
| 2019-01-14 | $0.009059 | $0.009328 | $0.008701 | $0.009191 | $539.62 | $1,144,434 |
| 2019-01-15 | $0.009185 | $0.009511 | $0.009041 | $0.009076 | $2,804.87 | $1,130,149 |
| 2019-01-16 | $0.009060 | $0.009545 | $0.009060 | $0.009200 | $1,001.28 | $1,145,575 |
| 2019-01-17 | $0.009200 | $0.009661 | $0.009136 | $0.009377 | $3,431.01 | $1,167,567 |
| 2019-01-18 | $0.009374 | $0.009407 | $0.009035 | $0.009180 | $922.28 | $1,143,074 |
| 2019-01-19 | $0.009183 | $0.009587 | $0.009107 | $0.009356 | $1,070.59 | $1,164,945 |
| 2019-01-20 | $0.009346 | $0.009554 | $0.008873 | $0.008919 | $1,002.54 | $1,110,569 |
| 2019-01-21 | $0.008928 | $0.009201 | $0.008795 | $0.008864 | $596.32 | $1,103,711 |
| 2019-01-22 | $0.008869 | $0.009029 | $0.008272 | $0.008363 | $3,357.37 | $1,041,366 |
| 2019-01-23 | $0.008364 | $0.01043 | $0.008253 | $0.008597 | $33,214.52 | $1,070,545 |
| 2019-01-24 | $0.008596 | $0.009270 | $0.008515 | $0.009228 | $1,412.13 | $1,149,043 |
| 2019-01-25 | $0.009256 | $0.009292 | $0.008611 | $0.009138 | $5,289.49 | $1,137,834 |
| 2019-01-26 | $0.009140 | $0.009734 | $0.009140 | $0.009612 | $2,135.18 | $1,196,929 |
| 2019-01-27 | $0.009606 | $0.009658 | $0.008698 | $0.008909 | $232.98 | $1,109,327 |
| 2019-01-28 | $0.008917 | $0.008931 | $0.008201 | $0.008413 | $1,115.31 | $1,047,636 |
| 2019-01-29 | $0.008417 | $0.008535 | $0.008084 | $0.008333 | $983.92 | $1,037,606 |
| 2019-01-30 | $0.008339 | $0.008598 | $0.008139 | $0.008570 | $998.03 | $1,067,154 |
| 2019-01-31 | $0.008568 | $0.008842 | $0.008121 | $0.008372 | $1,333.18 | $1,042,410 |