Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006252 | $0.006694 | $0.006069 | $0.006659 | $243.79 | $829,223 |
| 2019-08-02 | $0.006661 | $0.006919 | $0.006341 | $0.006523 | $266.54 | $812,244 |
| 2019-08-03 | $0.006522 | $0.007027 | $0.006407 | $0.006712 | $301.34 | $835,827 |
| 2019-08-04 | $0.006712 | $0.007538 | $0.006477 | $0.007022 | $252.23 | $874,382 |
| 2019-08-05 | $0.007021 | $0.007900 | $0.006825 | $0.007570 | $272.63 | $942,602 |
| 2019-08-06 | $0.007562 | $0.008136 | $0.007154 | $0.007458 | $382.20 | $928,699 |
| 2019-08-07 | $0.007571 | $0.007709 | $0.007064 | $0.007292 | $287.05 | $908,047 |
| 2019-08-08 | $0.007290 | $0.007525 | $0.007033 | $0.007299 | $327.47 | $908,842 |
| 2019-08-09 | $0.007296 | $0.007308 | $0.007142 | $0.007234 | $259.58 | $900,719 |
| 2019-08-10 | $0.007234 | $0.007273 | $0.006901 | $0.006923 | $379.73 | $862,104 |
| 2019-08-11 | $0.006923 | $0.007298 | $0.006855 | $0.007022 | $311.93 | $874,419 |
| 2019-08-12 | $0.007025 | $0.007539 | $0.006922 | $0.007400 | $291.86 | $921,438 |
| 2019-08-13 | $0.007401 | $0.008063 | $0.004542 | $0.005332 | $430.57 | $663,938 |
| 2019-08-14 | $0.005332 | $0.005670 | $0.003172 | $0.004118 | $282.68 | $717,152 |
| 2019-08-15 | $0.004118 | $0.004278 | $0.003955 | $0.004229 | $6.67 | $736,592 |
| 2019-08-16 | $0.004229 | $0.004268 | $0.003714 | $0.004149 | $257.26 | $722,688 |
| 2019-08-17 | $0.004150 | $0.004151 | $0.003822 | $0.003988 | $288.61 | $694,715 |
| 2019-08-18 | $0.003887 | $0.004058 | $0.003841 | $0.004030 | $258.18 | $702,581 |
| 2019-08-19 | $0.003929 | $0.01027 | $0.003913 | $0.009171 | $815.62 | $1,599,442 |
| 2019-08-20 | $0.009171 | $0.009270 | $0.005535 | $0.006995 | $443.54 | $1,220,366 |
| 2019-08-21 | $0.006995 | $0.007698 | $0.006514 | $0.007194 | $365.14 | $1,255,616 |
| 2019-08-22 | $0.007194 | $0.007358 | $0.006608 | $0.007087 | $323.10 | $1,237,515 |
| 2019-08-23 | $0.007087 | $0.007261 | $0.005404 | $0.006244 | $414.07 | $1,090,842 |
| 2019-08-24 | $0.006244 | $0.006343 | $0.005587 | $0.005786 | $194.91 | $1,011,185 |
| 2019-08-25 | $0.005786 | $0.006397 | $0.005651 | $0.005964 | $179.49 | $1,042,788 |
| 2019-08-26 | $0.005973 | $0.007256 | $0.004964 | $0.006429 | $258.51 | $1,124,525 |
| 2019-08-27 | $0.006430 | $0.006524 | $0.005791 | $0.006113 | $223.50 | $1,069,680 |
| 2019-08-28 | $0.006114 | $0.006524 | $0.005742 | $0.006042 | $264.37 | $1,057,703 |
| 2019-08-29 | $0.006042 | $0.006248 | $0.005701 | $0.005893 | $285.33 | $1,032,156 |
| 2019-08-30 | $0.005893 | $0.006247 | $0.005630 | $0.005848 | $259.53 | $1,024,648 |
| 2019-08-31 | $0.005851 | $0.006186 | $0.005683 | $0.005866 | $215.51 | $1,028,278 |