Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005985 | $0.006918 | $0.005915 | $0.006918 | $499.26 | $861,394 |
| 2019-05-02 | $0.006918 | $0.006923 | $0.006300 | $0.006388 | $246.03 | $795,484 |
| 2019-05-03 | $0.006405 | $0.007394 | $0.005877 | $0.005887 | $483.24 | $733,004 |
| 2019-05-04 | $0.005887 | $0.007310 | $0.005857 | $0.007296 | $286.10 | $908,440 |
| 2019-05-05 | $0.007294 | $0.007389 | $0.006027 | $0.006098 | $1,646.37 | $759,324 |
| 2019-05-06 | $0.006086 | $0.007154 | $0.005962 | $0.006275 | $396.88 | $781,404 |
| 2019-05-07 | $0.006272 | $0.006511 | $0.004762 | $0.004764 | $766.85 | $593,232 |
| 2019-05-08 | $0.004760 | $0.006900 | $0.004699 | $0.006872 | $306.05 | $855,680 |
| 2019-05-09 | $0.006872 | $0.006960 | $0.005559 | $0.005698 | $795.14 | $709,525 |
| 2019-05-10 | $0.005696 | $0.006019 | $0.004483 | $0.005678 | $830.55 | $707,003 |
| 2019-05-11 | $0.005678 | $0.006894 | $0.004329 | $0.004608 | $854.23 | $573,752 |
| 2019-05-12 | $0.004604 | $0.006197 | $0.004156 | $0.004652 | $674.28 | $579,211 |
| 2019-05-13 | $0.004652 | $0.006132 | $0.004189 | $0.005918 | $404.37 | $736,910 |
| 2019-05-14 | $0.005927 | $0.006786 | $0.005772 | $0.006319 | $305.39 | $786,808 |
| 2019-05-15 | $0.006310 | $0.007438 | $0.006205 | $0.006515 | $434.41 | $811,181 |
| 2019-05-16 | $0.006393 | $0.006471 | $0.004870 | $0.005109 | $454.37 | $636,132 |
| 2019-05-17 | $0.005145 | $0.005457 | $0.004728 | $0.005412 | $260.27 | $673,842 |
| 2019-05-18 | $0.005412 | $0.007238 | $0.005130 | $0.005346 | $331.55 | $665,661 |
| 2019-05-19 | $0.005348 | $0.006370 | $0.005341 | $0.005946 | $299.33 | $740,451 |
| 2019-05-20 | $0.005945 | $0.006743 | $0.005144 | $0.005254 | $284.88 | $654,222 |
| 2019-05-21 | $0.005251 | $0.005577 | $0.004726 | $0.004889 | $566.66 | $608,749 |
| 2019-05-22 | $0.004888 | $0.006330 | $0.004868 | $0.006278 | $209.97 | $781,778 |
| 2019-05-23 | $0.006270 | $0.006345 | $0.005312 | $0.005549 | $404.60 | $690,925 |
| 2019-05-24 | $0.005500 | $0.006764 | $0.005458 | $0.006102 | $274.57 | $759,764 |
| 2019-05-25 | $0.006102 | $0.006470 | $0.004886 | $0.005074 | $270.16 | $631,828 |
| 2019-05-26 | $0.005074 | $0.005517 | $0.004888 | $0.005431 | $173.54 | $676,304 |
| 2019-05-27 | $0.005435 | $0.005552 | $0.004437 | $0.004650 | $296.86 | $579,044 |
| 2019-05-28 | $0.004649 | $0.004794 | $0.004303 | $0.004659 | $197.76 | $580,114 |
| 2019-05-29 | $0.004658 | $0.005031 | $0.004503 | $0.004593 | $500.98 | $571,925 |
| 2019-05-30 | $0.004593 | $0.005366 | $0.004514 | $0.005078 | $301.12 | $632,360 |
| 2019-05-31 | $0.005078 | $0.005173 | $0.004698 | $0.005017 | $434.11 | $624,692 |