Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001614 | $0.001709 | $0.001359 | $0.001418 | $341.09 | $264,100 |
| 2020-01-02 | $0.001418 | $0.001608 | $0.001109 | $0.001116 | $950.20 | $208,238 |
| 2020-01-03 | $0.001116 | $0.001306 | $0.001110 | $0.001293 | $360.04 | $241,669 |
| 2020-01-04 | $0.001293 | $0.001907 | $0.001280 | $0.001808 | $328.71 | $338,403 |
| 2020-01-05 | $0.001806 | $0.002069 | $0.001744 | $0.001885 | $214.07 | $353,224 |
| 2020-01-06 | $0.001886 | $0.001979 | $0.001422 | $0.001521 | $406.83 | $285,418 |
| 2020-01-07 | $0.001520 | $0.001807 | $0.001362 | $0.001688 | $241.65 | $317,376 |
| 2020-01-08 | $0.001689 | $0.002162 | $0.001355 | $0.001452 | $395.28 | $273,449 |
| 2020-01-09 | $0.001450 | $0.001644 | $0.001196 | $0.001226 | $751.31 | $231,158 |
| 2020-01-10 | $0.001225 | $0.002011 | $0.0009887 | $0.001014 | $1,564.59 | $191,576 |
| 2020-01-11 | $0.001017 | $0.001029 | $0.0005633 | $0.0009391 | $5,217.94 | $177,628 |
| 2020-01-12 | $0.0009431 | $0.002079 | $0.0006683 | $0.002005 | $249.62 | $379,854 |
| 2020-01-13 | $0.002081 | $0.002103 | $0.001203 | $0.001350 | $515.85 | $256,212 |
| 2020-01-14 | $0.001345 | $0.001411 | $0.001013 | $0.001310 | $436.50 | $248,952 |
| 2020-01-15 | $0.001308 | $0.001930 | $0.001188 | $0.001644 | $225.50 | $312,844 |
| 2020-01-16 | $0.001644 | $0.002343 | $0.001624 | $0.001952 | $358.20 | $372,149 |
| 2020-01-17 | $0.001953 | $0.002202 | $0.001855 | $0.002138 | $289.10 | $408,177 |
| 2020-01-18 | $0.002134 | $0.002218 | $0.001991 | $0.002192 | $229.95 | $419,089 |
| 2020-01-19 | $0.002192 | $0.002283 | $0.001608 | $0.001621 | $431.65 | $310,412 |
| 2020-01-20 | $0.001621 | $0.002089 | $0.001395 | $0.002059 | $202.87 | $394,815 |
| 2020-01-21 | $0.002058 | $0.002165 | $0.001581 | $0.001664 | $446.98 | $319,551 |
| 2020-01-22 | $0.001663 | $0.001700 | $0.001285 | $0.001634 | $462.64 | $314,315 |
| 2020-01-23 | $0.001634 | $0.002067 | $0.001480 | $0.001968 | $240.19 | $379,231 |
| 2020-01-24 | $0.001971 | $0.002301 | $0.001908 | $0.002043 | $237.98 | $394,110 |
| 2020-01-25 | $0.002048 | $0.002205 | $0.001849 | $0.002196 | $183.83 | $424,466 |
| 2020-01-26 | $0.002196 | $0.002272 | $0.001194 | $0.001241 | $739.06 | $240,142 |
| 2020-01-27 | $0.001241 | $0.001711 | $0.001094 | $0.001454 | $483.60 | $281,788 |
| 2020-01-28 | $0.001453 | $0.002043 | $0.001453 | $0.001935 | $269.48 | $375,711 |
| 2020-01-29 | $0.001942 | $0.001999 | $0.001357 | $0.001392 | $612.24 | $270,699 |
| 2020-01-30 | $0.001390 | $0.001900 | $0.001231 | $0.001875 | $294.17 | $365,167 |
| 2020-01-31 | $0.001875 | $0.001978 | $0.001666 | $0.001666 | $138.19 | $324,954 |