Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005016 | $0.008706 | $0.004928 | $0.007586 | $1,099.46 | $944,643 |
| 2019-06-02 | $0.007586 | $0.008131 | $0.005984 | $0.007339 | $546.57 | $913,810 |
| 2019-06-03 | $0.007335 | $0.007523 | $0.005768 | $0.006075 | $734.64 | $756,480 |
| 2019-06-04 | $0.006068 | $0.006205 | $0.005261 | $0.005821 | $363.89 | $724,841 |
| 2019-06-05 | $0.005828 | $0.006519 | $0.004932 | $0.005003 | $983.18 | $622,994 |
| 2019-06-06 | $0.005003 | $0.005908 | $0.004528 | $0.005645 | $678.71 | $702,907 |
| 2019-06-07 | $0.005641 | $0.006436 | $0.005327 | $0.006307 | $854.76 | $785,315 |
| 2019-06-08 | $0.006306 | $0.006325 | $0.005444 | $0.005742 | $623.31 | $714,983 |
| 2019-06-09 | $0.005742 | $0.006214 | $0.005152 | $0.005235 | $761.87 | $651,859 |
| 2019-06-10 | $0.005225 | $0.006844 | $0.005127 | $0.006844 | $358.03 | $852,235 |
| 2019-06-11 | $0.006851 | $0.006984 | $0.005974 | $0.006076 | $306.72 | $756,572 |
| 2019-06-12 | $0.006076 | $0.006301 | $0.005850 | $0.005879 | $353.02 | $732,019 |
| 2019-06-13 | $0.005881 | $0.006668 | $0.005633 | $0.006573 | $1,294.63 | $818,457 |
| 2019-06-14 | $0.006640 | $0.007169 | $0.006043 | $0.006967 | $690.13 | $867,531 |
| 2019-06-15 | $0.006953 | $0.008500 | $0.006911 | $0.007649 | $1,626.42 | $952,412 |
| 2019-06-16 | $0.007649 | $0.008389 | $0.006519 | $0.008081 | $982.00 | $1,006,199 |
| 2019-06-17 | $0.008086 | $0.01028 | $0.007515 | $0.01017 | $361.76 | $1,266,516 |
| 2019-06-18 | $0.01017 | $0.01043 | $0.009614 | $0.009968 | $242.16 | $1,241,264 |
| 2019-06-19 | $0.009975 | $0.01060 | $0.009702 | $0.01029 | $257.46 | $1,281,390 |
| 2019-06-20 | $0.01038 | $0.01069 | $0.009685 | $0.01018 | $249.78 | $1,267,349 |
| 2019-06-21 | $0.01019 | $0.01145 | $0.01011 | $0.01138 | $253.08 | $1,417,021 |
| 2019-06-22 | $0.01138 | $0.01218 | $0.01118 | $0.01155 | $301.02 | $1,438,743 |
| 2019-06-23 | $0.01156 | $0.01165 | $0.01105 | $0.01139 | $162.72 | $1,418,077 |
| 2019-06-24 | $0.01139 | $0.01184 | $0.01031 | $0.01123 | $543.84 | $1,397,835 |
| 2019-06-25 | $0.01123 | $0.01160 | $0.01022 | $0.01132 | $530.64 | $1,409,330 |
| 2019-06-26 | $0.01132 | $0.01328 | $0.01098 | $0.01117 | $756.63 | $1,390,856 |
| 2019-06-27 | $0.01117 | $0.01144 | $0.008835 | $0.009485 | $4.16 | $1,181,100 |
| 2019-06-28 | $0.009485 | $0.01195 | $0.009222 | $0.01102 | $582.24 | $1,372,625 |
| 2019-06-29 | $0.01103 | $0.01211 | $0.009629 | $0.01038 | $809.61 | $1,292,716 |
| 2019-06-30 | $0.01037 | $0.01172 | $0.009462 | $0.009462 | $560.13 | $1,178,256 |