Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002115 | $0.002193 | $0.001337 | $0.001337 | $273.31 | $243,828 |
| 2019-12-02 | $0.001332 | $0.001842 | $0.001332 | $0.001677 | $276.85 | $306,010 |
| 2019-12-03 | $0.001677 | $0.001904 | $0.001393 | $0.001552 | $418.10 | $283,243 |
| 2019-12-04 | $0.001551 | $0.001681 | $0.0009787 | $0.001037 | $1,131.73 | $189,363 |
| 2019-12-05 | $0.001036 | $0.001094 | $0.0008464 | $0.0009993 | $2,122.70 | $182,627 |
| 2019-12-06 | $0.0009998 | $0.002159 | $0.0009872 | $0.002101 | $251.34 | $384,079 |
| 2019-12-07 | $0.002101 | $0.002236 | $0.001255 | $0.001317 | $425.21 | $240,884 |
| 2019-12-08 | $0.001317 | $0.001478 | $0.0009442 | $0.001184 | $978.22 | $216,610 |
| 2019-12-09 | $0.001184 | $0.001863 | $0.001078 | $0.001663 | $274.79 | $304,472 |
| 2019-12-10 | $0.001660 | $0.001804 | $0.001002 | $0.001140 | $1,484.88 | $208,830 |
| 2019-12-11 | $0.001118 | $0.001420 | $0.001012 | $0.001114 | $1,400.71 | $204,083 |
| 2019-12-12 | $0.001114 | $0.001382 | $0.001078 | $0.001250 | $1,110.62 | $229,102 |
| 2019-12-13 | $0.001250 | $0.001534 | $0.001135 | $0.001226 | $1,276.30 | $224,785 |
| 2019-12-14 | $0.001226 | $0.001242 | $0.001054 | $0.001188 | $973.01 | $217,871 |
| 2019-12-15 | $0.001188 | $0.001780 | $0.001164 | $0.001684 | $277.84 | $308,984 |
| 2019-12-16 | $0.001684 | $0.001702 | $0.001380 | $0.001429 | $429.52 | $262,329 |
| 2019-12-17 | $0.001429 | $0.001654 | $0.001394 | $0.001551 | $305.48 | $284,918 |
| 2019-12-18 | $0.001551 | $0.001639 | $0.001045 | $0.001045 | $851.90 | $192,025 |
| 2019-12-19 | $0.001045 | $0.001048 | $0.0009030 | $0.0009357 | $62.42 | $172,016 |
| 2019-12-20 | $0.0009357 | $0.001015 | $0.0009334 | $0.001009 | $346.99 | $185,476 |
| 2019-12-21 | $0.001009 | $0.001115 | $0.0009962 | $0.001015 | $115.89 | $186,763 |
| 2019-12-22 | $0.001015 | $0.001118 | $0.001000 | $0.001004 | $256.97 | $184,773 |
| 2019-12-23 | $0.001004 | $0.001208 | $0.0009989 | $0.001003 | $164.39 | $184,632 |
| 2019-12-24 | $0.001003 | $0.001116 | $0.0009990 | $0.001009 | $41.47 | $185,918 |
| 2019-12-25 | $0.001009 | $0.001499 | $0.0009994 | $0.001497 | $174.77 | $275,825 |
| 2019-12-26 | $0.001497 | $0.001602 | $0.001454 | $0.001521 | $281.98 | $280,788 |
| 2019-12-27 | $0.001521 | $0.001662 | $0.001479 | $0.001549 | $278.42 | $286,352 |
| 2019-12-28 | $0.001547 | $0.001572 | $0.001189 | $0.001204 | $525.63 | $222,854 |
| 2019-12-29 | $0.001204 | $0.001467 | $0.001145 | $0.001379 | $321.45 | $255,750 |
| 2019-12-30 | $0.001379 | $0.001698 | $0.001365 | $0.001542 | $309.73 | $286,439 |
| 2019-12-31 | $0.001542 | $0.001626 | $0.001476 | $0.001614 | $182.86 | $241,917 |