Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01033 | $0.01051 | $0.01024 | $0.01034 | $1,896.09 | $1,287,182 |
| 2019-04-02 | $0.01035 | $0.01267 | $0.01033 | $0.01229 | $2,009.89 | $1,530,357 |
| 2019-04-03 | $0.01229 | $0.01377 | $0.01195 | $0.01211 | $4,556.45 | $1,508,025 |
| 2019-04-04 | $0.01212 | $0.01264 | $0.01170 | $0.01198 | $2,407.02 | $1,491,721 |
| 2019-04-05 | $0.01198 | $0.01451 | $0.01198 | $0.01283 | $10,554.53 | $1,598,181 |
| 2019-04-06 | $0.01289 | $0.01289 | $0.003788 | $0.005809 | $50,647.53 | $723,282 |
| 2019-04-07 | $0.005802 | $0.006183 | $0.005281 | $0.005614 | $11,799.93 | $699,063 |
| 2019-04-08 | $0.005616 | $0.006229 | $0.005297 | $0.005610 | $4,447.40 | $698,504 |
| 2019-04-09 | $0.005610 | $0.005881 | $0.005174 | $0.005334 | $3,121.27 | $664,167 |
| 2019-04-10 | $0.005333 | $0.006007 | $0.005267 | $0.005521 | $2,238.05 | $687,409 |
| 2019-04-11 | $0.005524 | $0.005524 | $0.004587 | $0.004594 | $6,146.12 | $571,990 |
| 2019-04-12 | $0.004593 | $0.005569 | $0.004487 | $0.005027 | $2,277.84 | $625,942 |
| 2019-04-13 | $0.005025 | $0.005759 | $0.004878 | $0.005083 | $1,010.91 | $632,989 |
| 2019-04-14 | $0.005083 | $0.006108 | $0.004787 | $0.005378 | $2,687.22 | $669,629 |
| 2019-04-15 | $0.005378 | $0.005749 | $0.005052 | $0.005123 | $1,054.17 | $637,939 |
| 2019-04-16 | $0.005123 | $0.005848 | $0.005035 | $0.005286 | $3,766.46 | $658,201 |
| 2019-04-17 | $0.005284 | $0.005833 | $0.004233 | $0.005232 | $6,553.02 | $651,537 |
| 2019-04-18 | $0.005233 | $0.005932 | $0.004490 | $0.005195 | $5,239.26 | $646,876 |
| 2019-04-19 | $0.005195 | $0.006317 | $0.004451 | $0.005993 | $5,469.24 | $746,265 |
| 2019-04-20 | $0.005995 | $0.007874 | $0.005985 | $0.007817 | $1,201.04 | $973,327 |
| 2019-04-21 | $0.007817 | $0.009047 | $0.007695 | $0.008784 | $963.59 | $1,093,718 |
| 2019-04-22 | $0.008832 | $0.009090 | $0.007540 | $0.008663 | $1,056.00 | $1,078,737 |
| 2019-04-23 | $0.008663 | $0.008806 | $0.007177 | $0.007837 | $755.68 | $975,902 |
| 2019-04-24 | $0.007837 | $0.008103 | $0.006646 | $0.006812 | $913.61 | $848,265 |
| 2019-04-25 | $0.006822 | $0.007049 | $0.006383 | $0.006428 | $728.82 | $800,363 |
| 2019-04-26 | $0.006487 | $0.006668 | $0.006087 | $0.006548 | $704.62 | $815,368 |
| 2019-04-27 | $0.006604 | $0.006704 | $0.006134 | $0.006398 | $710.10 | $796,622 |
| 2019-04-28 | $0.006543 | $0.006632 | $0.005753 | $0.006225 | $945.65 | $775,121 |
| 2019-04-29 | $0.006249 | $0.006655 | $0.005541 | $0.006008 | $553.62 | $748,049 |
| 2019-04-30 | $0.006026 | $0.006537 | $0.005339 | $0.006041 | $1,864.41 | $752,265 |