Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002695 | $0.003059 | $0.001170 | $0.001592 | $1,961.29 | $286,612 |
| 2019-11-02 | $0.001591 | $0.002926 | $0.001430 | $0.002837 | $302.16 | $511,151 |
| 2019-11-03 | $0.002829 | $0.002945 | $0.002681 | $0.002684 | $103.15 | $483,805 |
| 2019-11-04 | $0.002666 | $0.002669 | $0.001194 | $0.001212 | $60.32 | $218,513 |
| 2019-11-05 | $0.001212 | $0.002669 | $0.001091 | $0.002507 | $333.45 | $452,186 |
| 2019-11-06 | $0.002507 | $0.002961 | $0.002504 | $0.002674 | $326.41 | $482,596 |
| 2019-11-07 | $0.002676 | $0.003263 | $0.002267 | $0.003256 | $159.70 | $587,766 |
| 2019-11-08 | $0.003254 | $0.003276 | $0.002108 | $0.002108 | $510.37 | $380,801 |
| 2019-11-09 | $0.002113 | $0.003015 | $0.002059 | $0.003014 | $246.17 | $544,518 |
| 2019-11-10 | $0.003014 | $0.003222 | $0.002885 | $0.002897 | $295.63 | $523,732 |
| 2019-11-11 | $0.002893 | $0.002908 | $0.001813 | $0.001864 | $494.73 | $337,167 |
| 2019-11-12 | $0.001851 | $0.002844 | $0.001851 | $0.002836 | $296.24 | $513,113 |
| 2019-11-13 | $0.002837 | $0.002841 | $0.001699 | $0.002329 | $359.81 | $421,550 |
| 2019-11-14 | $0.002329 | $0.002474 | $0.001248 | $0.001354 | $1,201.58 | $245,137 |
| 2019-11-15 | $0.001355 | $0.002532 | $0.001240 | $0.002127 | $252.08 | $385,354 |
| 2019-11-16 | $0.002128 | $0.004452 | $0.001920 | $0.003148 | $792.17 | $570,551 |
| 2019-11-17 | $0.003148 | $0.003604 | $0.002723 | $0.002938 | $529.73 | $532,565 |
| 2019-11-18 | $0.002939 | $0.003987 | $0.002939 | $0.003164 | $496.05 | $573,853 |
| 2019-11-19 | $0.003164 | $0.003761 | $0.002555 | $0.002766 | $610.38 | $501,937 |
| 2019-11-20 | $0.002766 | $0.003698 | $0.002556 | $0.003538 | $367.45 | $642,272 |
| 2019-11-21 | $0.003534 | $0.004138 | $0.002703 | $0.002777 | $427.48 | $504,383 |
| 2019-11-22 | $0.002777 | $0.003175 | $0.001900 | $0.002323 | $420.07 | $422,070 |
| 2019-11-23 | $0.002324 | $0.002550 | $0.002019 | $0.002405 | $280.56 | $437,141 |
| 2019-11-24 | $0.002405 | $0.002405 | $0.001801 | $0.002022 | $278.32 | $367,603 |
| 2019-11-25 | $0.002022 | $0.002076 | $0.001200 | $0.001344 | $642.45 | $244,491 |
| 2019-11-26 | $0.001344 | $0.002152 | $0.001276 | $0.001729 | $346.76 | $314,725 |
| 2019-11-27 | $0.001707 | $0.002161 | $0.001521 | $0.001991 | $258.27 | $362,543 |
| 2019-11-28 | $0.001992 | $0.002395 | $0.001841 | $0.001999 | $258.42 | $364,037 |
| 2019-11-29 | $0.001998 | $0.002794 | $0.001934 | $0.002719 | $227.49 | $495,399 |
| 2019-11-30 | $0.002568 | $0.002726 | $0.002059 | $0.002118 | $234.08 | $386,188 |