Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.004093 | $0.004424 | $0.003474 | $0.003549 | $328.06 | $630,289 |
| 2019-10-02 | $0.003549 | $0.003764 | $0.002341 | $0.002948 | $431.29 | $523,867 |
| 2019-10-03 | $0.002935 | $0.004176 | $0.002551 | $0.002760 | $375.64 | $490,608 |
| 2019-10-04 | $0.002773 | $0.003919 | $0.002670 | $0.003557 | $274.03 | $632,631 |
| 2019-10-05 | $0.003554 | $0.004308 | $0.003392 | $0.003860 | $233.17 | $686,819 |
| 2019-10-06 | $0.003860 | $0.004051 | $0.003638 | $0.003850 | $193.56 | $685,258 |
| 2019-10-07 | $0.003924 | $0.003927 | $0.003279 | $0.003394 | $276.03 | $604,422 |
| 2019-10-08 | $0.003391 | $0.004222 | $0.003335 | $0.003983 | $262.92 | $709,618 |
| 2019-10-09 | $0.003983 | $0.003990 | $0.003248 | $0.003339 | $273.55 | $595,011 |
| 2019-10-10 | $0.003327 | $0.004086 | $0.003258 | $0.004001 | $212.02 | $713,327 |
| 2019-10-11 | $0.004002 | $0.004358 | $0.003632 | $0.003632 | $219.37 | $647,874 |
| 2019-10-12 | $0.003621 | $0.003621 | $0.002484 | $0.002760 | $294.08 | $492,520 |
| 2019-10-13 | $0.002763 | $0.002964 | $0.002292 | $0.002795 | $313.72 | $498,999 |
| 2019-10-14 | $0.002795 | $0.003581 | $0.002585 | $0.003536 | $242.92 | $631,491 |
| 2019-10-15 | $0.003539 | $0.003956 | $0.003317 | $0.003317 | $220.82 | $592,615 |
| 2019-10-16 | $0.003317 | $0.003492 | $0.002179 | $0.002439 | $335.53 | $435,939 |
| 2019-10-17 | $0.002439 | $0.003106 | $0.001727 | $0.001793 | $928.54 | $320,611 |
| 2019-10-18 | $0.001793 | $0.003468 | $0.001694 | $0.003036 | $282.50 | $543,272 |
| 2019-10-19 | $0.003036 | $0.003174 | $0.002540 | $0.002692 | $427.94 | $481,852 |
| 2019-10-20 | $0.002692 | $0.002940 | $0.002099 | $0.002708 | $229.98 | $485,007 |
| 2019-10-21 | $0.002709 | $0.003027 | $0.002665 | $0.002751 | $225.15 | $492,898 |
| 2019-10-22 | $0.002751 | $0.003063 | $0.002144 | $0.002307 | $289.39 | $413,485 |
| 2019-10-23 | $0.002307 | $0.002517 | $0.002009 | $0.002361 | $246.12 | $423,307 |
| 2019-10-24 | $0.002361 | $0.002694 | $0.002358 | $0.002478 | $202.92 | $444,530 |
| 2019-10-25 | $0.002478 | $0.003100 | $0.002350 | $0.002961 | $212.01 | $531,521 |
| 2019-10-26 | $0.002957 | $0.003444 | $0.002693 | $0.002832 | $269.82 | $508,587 |
| 2019-10-27 | $0.002828 | $0.003655 | $0.002818 | $0.003273 | $217.62 | $588,166 |
| 2019-10-28 | $0.003271 | $0.003366 | $0.002666 | $0.002698 | $310.68 | $485,044 |
| 2019-10-29 | $0.002706 | $0.003513 | $0.002689 | $0.003111 | $290.55 | $559,442 |
| 2019-10-30 | $0.003115 | $0.003115 | $0.002509 | $0.002620 | $383.45 | $471,424 |
| 2019-10-31 | $0.002614 | $0.002986 | $0.002336 | $0.002697 | $358.01 | $485,411 |