Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-05 | $0.1535 | $0.1563 | $0.1528 | $0.1551 | $362,877 | $0 |
| 2019-06-06 | $0.1552 | $0.4210 | $0.1539 | $0.4210 | $40,977.34 | $0 |
| 2019-06-07 | $0.4209 | $0.4218 | $0.3695 | $0.3734 | $2,224.13 | $0 |
| 2019-06-08 | $0.3732 | $0.4217 | $0.2508 | $0.4178 | $14.96 | $0 |
| 2019-06-09 | $0.4177 | $0.4181 | $0.3898 | $0.3964 | $60.77 | $0 |
| 2019-06-10 | $0.3964 | $0.4789 | $0.3900 | $0.4782 | $709.70 | $0 |
| 2019-06-11 | $0.4786 | $0.4963 | $0.2399 | $0.4916 | $99.30 | $0 |
| 2019-06-12 | $0.4914 | $0.4924 | $0.3675 | $0.3968 | $87.96 | $0 |
| 2019-06-13 | $0.3967 | $0.3985 | $0.3851 | $0.3903 | $0 | $0 |
| 2019-06-14 | $0.3903 | $0.3903 | $0.3903 | $0.3903 | $0 | $0 |
| 2019-06-15 | $0.3903 | $0.3903 | $0.3903 | $0.3903 | $0 | $0 |
| 2019-06-16 | $0.3903 | $0.4865 | $0.3903 | $0.4404 | $65.33 | $0 |
| 2019-06-17 | $0.4236 | $0.4639 | $0.3874 | $0.4142 | $9,055.51 | $0 |
| 2019-06-18 | $0.4228 | $0.4373 | $0.3355 | $0.3966 | $4,245.77 | $0 |
| 2019-06-19 | $0.3701 | $0.4255 | $0.3130 | $0.3830 | $8,105.33 | $0 |
| 2019-06-20 | $0.3834 | $0.3983 | $0.2979 | $0.3262 | $7,148.24 | $0 |
| 2019-06-21 | $0.3046 | $0.3610 | $0.3044 | $0.3520 | $7,155.39 | $0 |
| 2019-06-22 | $0.3294 | $0.3825 | $0.3256 | $0.3674 | $7,803.95 | $0 |
| 2019-06-23 | $0.3672 | $0.3864 | $0.3407 | $0.3685 | $3,833.79 | $0 |
| 2019-06-24 | $0.3685 | $0.6132 | $0.2114 | $0.5324 | $221,246 | $0 |
| 2019-06-25 | $0.5325 | $0.5579 | $0.2970 | $0.4656 | $29,371.88 | $0 |
| 2019-06-26 | $0.4656 | $0.6773 | $0.3409 | $0.4625 | $230,883 | $0 |
| 2019-06-27 | $0.4625 | $0.6597 | $0.3565 | $0.4357 | $152,417 | $0 |
| 2019-06-28 | $0.4367 | $0.4552 | $0.3490 | $0.3775 | $145,300 | $0 |
| 2019-06-29 | $0.3790 | $0.3931 | $0.3360 | $0.3925 | $175,547 | $0 |
| 2019-06-30 | $0.3885 | $0.3957 | $0.3397 | $0.3417 | $76,068.44 | $0 |