Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.009462 | $0.01163 | $0.008965 | $0.009608 | $559.76 | $1,196,378 |
| 2019-07-02 | $0.009610 | $0.01035 | $0.008474 | $0.01027 | $627.75 | $1,279,179 |
| 2019-07-03 | $0.01027 | $0.01172 | $0.009619 | $0.01088 | $572.08 | $1,354,769 |
| 2019-07-04 | $0.01088 | $0.01201 | $0.009528 | $0.01053 | $552.95 | $1,311,132 |
| 2019-07-05 | $0.01053 | $0.01059 | $0.009291 | $0.009650 | $553.80 | $1,201,574 |
| 2019-07-06 | $0.009648 | $0.01110 | $0.009035 | $0.009184 | $332.31 | $1,143,618 |
| 2019-07-07 | $0.009184 | $0.009466 | $0.008798 | $0.008927 | $255.11 | $1,111,623 |
| 2019-07-08 | $0.008927 | $0.009976 | $0.008674 | $0.009823 | $327.17 | $1,223,097 |
| 2019-07-09 | $0.009826 | $0.01012 | $0.009310 | $0.009798 | $287.91 | $1,219,982 |
| 2019-07-10 | $0.009797 | $0.01054 | $0.008689 | $0.009227 | $232.34 | $1,148,920 |
| 2019-07-11 | $0.009228 | $0.009439 | $0.008599 | $0.008848 | $210.86 | $1,101,800 |
| 2019-07-12 | $0.008855 | $0.009464 | $0.008561 | $0.009331 | $289.30 | $1,161,902 |
| 2019-07-13 | $0.009335 | $0.009353 | $0.008372 | $0.008873 | $192.78 | $1,104,813 |
| 2019-07-14 | $0.008876 | $0.008957 | $0.007573 | $0.007573 | $304.84 | $943,041 |
| 2019-07-15 | $0.007578 | $0.008186 | $0.007401 | $0.008065 | $216.56 | $1,004,296 |
| 2019-07-16 | $0.008057 | $0.008232 | $0.006871 | $0.006902 | $196.21 | $859,369 |
| 2019-07-17 | $0.006887 | $0.007315 | $0.004756 | $0.005904 | $233.31 | $735,164 |
| 2019-07-18 | $0.005908 | $0.006548 | $0.005705 | $0.006498 | $267.84 | $809,106 |
| 2019-07-19 | $0.006498 | $0.006535 | $0.006224 | $0.006420 | $249.84 | $799,412 |
| 2019-07-20 | $0.006422 | $0.006755 | $0.006364 | $0.006581 | $293.06 | $819,463 |
| 2019-07-21 | $0.006575 | $0.01072 | $0.005819 | $0.008683 | $355.51 | $1,081,174 |
| 2019-07-22 | $0.008685 | $0.009049 | $0.008015 | $0.008475 | $218.32 | $1,055,281 |
| 2019-07-23 | $0.008474 | $0.008838 | $0.007740 | $0.007811 | $262.63 | $972,667 |
| 2019-07-24 | $0.007811 | $0.008070 | $0.007537 | $0.008041 | $197.85 | $1,001,270 |
| 2019-07-25 | $0.008038 | $0.008302 | $0.007806 | $0.007821 | $298.98 | $973,836 |
| 2019-07-26 | $0.007818 | $0.008089 | $0.007573 | $0.008089 | $263.52 | $1,007,261 |
| 2019-07-27 | $0.008089 | $0.008213 | $0.007447 | $0.007492 | $215.94 | $932,951 |
| 2019-07-28 | $0.007485 | $0.007845 | $0.007382 | $0.007723 | $258.25 | $961,622 |
| 2019-07-29 | $0.007722 | $0.007880 | $0.007317 | $0.007427 | $203.35 | $924,807 |
| 2019-07-30 | $0.007427 | $0.007803 | $0.006716 | $0.006716 | $272.00 | $836,234 |
| 2019-07-31 | $0.006714 | $0.006793 | $0.005856 | $0.006249 | $219.11 | $778,077 |