Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.008380 | $0.009032 | $0.008173 | $0.008961 | $3,821.74 | $1,115,762 |
| 2019-02-02 | $0.008933 | $0.009455 | $0.008933 | $0.009446 | $5,331.01 | $1,176,206 |
| 2019-02-03 | $0.009409 | $0.009449 | $0.008305 | $0.008847 | $2,993.94 | $1,101,569 |
| 2019-02-04 | $0.008886 | $0.009001 | $0.008361 | $0.008588 | $924.10 | $1,069,406 |
| 2019-02-05 | $0.008560 | $0.008677 | $0.008343 | $0.008659 | $232.58 | $1,078,180 |
| 2019-02-06 | $0.008689 | $0.008689 | $0.008223 | $0.008312 | $896.83 | $1,035,017 |
| 2019-02-07 | $0.008313 | $0.008648 | $0.008218 | $0.008617 | $1,143.62 | $1,072,942 |
| 2019-02-08 | $0.008618 | $0.009318 | $0.008467 | $0.009092 | $463.99 | $1,132,092 |
| 2019-02-09 | $0.009092 | $0.009239 | $0.009010 | $0.009055 | $130.40 | $1,127,510 |
| 2019-02-10 | $0.009063 | $0.009168 | $0.008879 | $0.008989 | $221.68 | $1,119,273 |
| 2019-02-11 | $0.008974 | $0.009059 | $0.008818 | $0.008928 | $374.72 | $1,111,683 |
| 2019-02-12 | $0.008945 | $0.009018 | $0.008747 | $0.008952 | $92.98 | $1,114,664 |
| 2019-02-13 | $0.008950 | $0.008976 | $0.008595 | $0.008819 | $2,079.67 | $1,098,140 |
| 2019-02-14 | $0.008804 | $0.008847 | $0.008278 | $0.008553 | $2,234.79 | $1,064,980 |
| 2019-02-15 | $0.008564 | $0.008584 | $0.008253 | $0.008384 | $253.69 | $1,043,986 |
| 2019-02-16 | $0.008390 | $0.008675 | $0.008257 | $0.008390 | $445.26 | $1,044,729 |
| 2019-02-17 | $0.008391 | $0.008690 | $0.008056 | $0.008141 | $1,036.60 | $1,013,738 |
| 2019-02-18 | $0.008146 | $0.008852 | $0.008138 | $0.008535 | $359.17 | $1,062,707 |
| 2019-02-19 | $0.008545 | $0.009073 | $0.008538 | $0.008690 | $507.18 | $1,082,127 |
| 2019-02-20 | $0.008683 | $0.009478 | $0.008640 | $0.009209 | $2,047.62 | $1,146,642 |
| 2019-02-21 | $0.009205 | $0.009389 | $0.008939 | $0.009252 | $591.26 | $1,152,061 |
| 2019-02-22 | $0.009236 | $0.009641 | $0.009156 | $0.009399 | $402.44 | $1,170,360 |
| 2019-02-23 | $0.009383 | $0.009878 | $0.009294 | $0.009596 | $393.18 | $1,194,939 |
| 2019-02-24 | $0.009597 | $0.009948 | $0.008654 | $0.008741 | $342.07 | $1,088,441 |
| 2019-02-25 | $0.008739 | $0.009006 | $0.008581 | $0.008861 | $689.46 | $1,103,416 |
| 2019-02-26 | $0.008835 | $0.009097 | $0.008560 | $0.008749 | $451.22 | $1,089,465 |
| 2019-02-27 | $0.008757 | $0.008946 | $0.008648 | $0.008805 | $208.83 | $1,096,377 |
| 2019-02-28 | $0.008815 | $0.009126 | $0.008685 | $0.008823 | $295.17 | $1,098,610 |