Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.008822 | $0.008888 | $0.008426 | $0.008429 | $1,369.78 | $1,049,536 |
| 2019-03-02 | $0.008423 | $0.008595 | $0.008419 | $0.008515 | $103.80 | $1,060,296 |
| 2019-03-03 | $0.008507 | $0.008744 | $0.008331 | $0.008451 | $1,277.95 | $1,052,311 |
| 2019-03-04 | $0.008437 | $0.008527 | $0.007875 | $0.008121 | $3,408.64 | $1,011,177 |
| 2019-03-05 | $0.008124 | $0.008530 | $0.007968 | $0.008348 | $536.23 | $1,039,498 |
| 2019-03-06 | $0.008336 | $0.008984 | $0.008285 | $0.008579 | $2,529.44 | $1,068,195 |
| 2019-03-07 | $0.008579 | $0.008952 | $0.008551 | $0.008718 | $936.22 | $1,085,581 |
| 2019-03-08 | $0.008728 | $0.008823 | $0.008553 | $0.008760 | $610.23 | $1,090,826 |
| 2019-03-09 | $0.008754 | $0.009127 | $0.008746 | $0.009058 | $901.81 | $1,127,845 |
| 2019-03-10 | $0.009073 | $0.009226 | $0.008832 | $0.008878 | $488.12 | $1,105,512 |
| 2019-03-11 | $0.008884 | $0.008896 | $0.008554 | $0.008784 | $450.00 | $1,093,714 |
| 2019-03-12 | $0.008794 | $0.008913 | $0.008500 | $0.008893 | $565.19 | $1,107,370 |
| 2019-03-13 | $0.008914 | $0.009303 | $0.008763 | $0.008972 | $2,264.33 | $1,117,122 |
| 2019-03-14 | $0.008969 | $0.009381 | $0.008892 | $0.009376 | $993.54 | $1,167,448 |
| 2019-03-15 | $0.009368 | $0.009504 | $0.008955 | $0.009242 | $1,305.80 | $1,150,811 |
| 2019-03-16 | $0.009241 | $0.009621 | $0.009211 | $0.009548 | $584.24 | $1,188,913 |
| 2019-03-17 | $0.009548 | $0.009548 | $0.008942 | $0.008945 | $1,096.41 | $1,113,851 |
| 2019-03-18 | $0.008953 | $0.009228 | $0.008939 | $0.009000 | $1,004.52 | $1,120,637 |
| 2019-03-19 | $0.009021 | $0.009229 | $0.008976 | $0.009202 | $178.04 | $1,145,848 |
| 2019-03-20 | $0.009206 | $0.009242 | $0.009009 | $0.009217 | $376.57 | $1,147,659 |
| 2019-03-21 | $0.009229 | $0.009303 | $0.008753 | $0.009015 | $712.48 | $1,122,530 |
| 2019-03-22 | $0.008998 | $0.009025 | $0.008707 | $0.008970 | $319.16 | $1,116,896 |
| 2019-03-23 | $0.008964 | $0.009374 | $0.008937 | $0.009190 | $1,267.95 | $1,144,382 |
| 2019-03-24 | $0.009181 | $0.009367 | $0.008987 | $0.009163 | $794.96 | $1,140,998 |
| 2019-03-25 | $0.009178 | $0.009462 | $0.008792 | $0.008881 | $384.18 | $1,105,905 |
| 2019-03-26 | $0.008854 | $0.009075 | $0.008797 | $0.009075 | $647.33 | $1,130,021 |
| 2019-03-27 | $0.009080 | $0.009524 | $0.009056 | $0.009342 | $1,311.12 | $1,163,223 |
| 2019-03-28 | $0.009342 | $0.009501 | $0.009152 | $0.009226 | $525.19 | $1,148,837 |
| 2019-03-29 | $0.009226 | $0.009869 | $0.009159 | $0.009487 | $5,863.35 | $1,181,284 |
| 2019-03-30 | $0.009468 | $0.01158 | $0.009304 | $0.01078 | $13,046.44 | $1,342,608 |
| 2019-03-31 | $0.01078 | $0.01101 | $0.01007 | $0.01033 | $1,407.03 | $1,286,559 |