Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.005868 | $0.006153 | $0.005373 | $0.005849 | $243.04 | $1,025,661 |
| 2019-09-02 | $0.005849 | $0.006757 | $0.005464 | $0.006418 | $293.60 | $1,125,876 |
| 2019-09-03 | $0.006419 | $0.006719 | $0.006043 | $0.006381 | $302.76 | $1,119,908 |
| 2019-09-04 | $0.006379 | $0.006882 | $0.006053 | $0.006776 | $305.10 | $1,189,816 |
| 2019-09-05 | $0.006777 | $0.006863 | $0.004948 | $0.005920 | $437.27 | $1,039,894 |
| 2019-09-06 | $0.005920 | $0.007176 | $0.005551 | $0.005902 | $348.01 | $1,037,176 |
| 2019-09-07 | $0.005904 | $0.006527 | $0.005394 | $0.006203 | $528.11 | $1,090,486 |
| 2019-09-08 | $0.005884 | $0.006380 | $0.005475 | $0.005950 | $480.36 | $1,046,564 |
| 2019-09-09 | $0.005952 | $0.006406 | $0.005552 | $0.006200 | $412.42 | $1,090,875 |
| 2019-09-10 | $0.006095 | $0.006375 | $0.005416 | $0.006071 | $400.17 | $1,068,623 |
| 2019-09-11 | $0.006071 | $0.006214 | $0.005269 | $0.006004 | $234.20 | $1,057,392 |
| 2019-09-12 | $0.006010 | $0.007013 | $0.002988 | $0.004580 | $378.18 | $806,921 |
| 2019-09-13 | $0.004579 | $0.004862 | $0.004399 | $0.004453 | $298.28 | $784,837 |
| 2019-09-14 | $0.004450 | $0.004753 | $0.004324 | $0.004452 | $249.58 | $785,052 |
| 2019-09-15 | $0.004452 | $0.004760 | $0.004336 | $0.004449 | $216.18 | $784,784 |
| 2019-09-16 | $0.004449 | $0.004702 | $0.004181 | $0.004416 | $291.26 | $779,331 |
| 2019-09-17 | $0.004416 | $0.004720 | $0.004300 | $0.004396 | $269.55 | $776,070 |
| 2019-09-18 | $0.004602 | $0.004812 | $0.004285 | $0.004589 | $223.53 | $810,463 |
| 2019-09-19 | $0.004592 | $0.004839 | $0.004153 | $0.004718 | $352.81 | $833,734 |
| 2019-09-20 | $0.004623 | $0.004788 | $0.004178 | $0.004380 | $290.00 | $774,308 |
| 2019-09-21 | $0.004378 | $0.005211 | $0.004116 | $0.004509 | $200.30 | $797,541 |
| 2019-09-22 | $0.004410 | $0.004937 | $0.004182 | $0.004834 | $331.57 | $855,349 |
| 2019-09-23 | $0.004834 | $0.004916 | $0.004203 | $0.004470 | $221.23 | $791,227 |
| 2019-09-24 | $0.004471 | $0.004892 | $0.003548 | $0.003851 | $198.86 | $681,972 |
| 2019-09-25 | $0.003852 | $0.003876 | $0.002496 | $0.002732 | $355.05 | $484,079 |
| 2019-09-26 | $0.002732 | $0.002886 | $0.001671 | $0.001692 | $422.93 | $299,911 |
| 2019-09-27 | $0.001686 | $0.002605 | $0.001375 | $0.002525 | $241.52 | $447,793 |
| 2019-09-28 | $0.002525 | $0.002701 | $0.002196 | $0.002518 | $221.08 | $446,617 |
| 2019-09-29 | $0.002589 | $0.002816 | $0.002301 | $0.002340 | $200.88 | $415,221 |
| 2019-09-30 | $0.002339 | $0.004909 | $0.001875 | $0.004086 | $494.95 | $725,452 |