Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.3417 | $0.3690 | $0.2603 | $0.2721 | $710,804 | $0 |
| 2019-07-02 | $0.2795 | $0.4676 | $0.2448 | $0.4221 | $663,090 | $0 |
| 2019-07-03 | $0.4190 | $0.4190 | $0.2629 | $0.3635 | $776,005 | $0 |
| 2019-07-04 | $0.3621 | $0.4195 | $0.3162 | $0.3742 | $887,720 | $0 |
| 2019-07-05 | $0.3710 | $0.4022 | $0.3246 | $0.3666 | $852,469 | $0 |
| 2019-07-06 | $0.3691 | $0.4061 | $0.3293 | $0.3822 | $779,138 | $0 |
| 2019-07-07 | $0.3726 | $0.4023 | $0.3313 | $0.3889 | $1,072,201 | $0 |
| 2019-07-08 | $0.3908 | $0.4272 | $0.3468 | $0.4135 | $1,069,313 | $0 |
| 2019-07-09 | $0.4175 | $0.4304 | $0.3172 | $0.3281 | $843,698 | $0 |
| 2019-07-10 | $0.3256 | $0.3417 | $0.2950 | $0.3008 | $770,586 | $0 |
| 2019-07-11 | $0.3010 | $0.3238 | $0.2750 | $0.2778 | $753,640 | $0 |
| 2019-07-12 | $0.2775 | $0.2866 | $0.2265 | $0.2782 | $614,556 | $0 |
| 2019-07-13 | $0.2759 | $0.2851 | $0.2176 | $0.2494 | $580,727 | $0 |
| 2019-07-14 | $0.2549 | $0.2773 | $0.1946 | $0.2253 | $631,711 | $0 |
| 2019-07-15 | $0.2252 | $0.2379 | $0.1797 | $0.2065 | $588,122 | $0 |
| 2019-07-16 | $0.2134 | $0.2371 | $0.1717 | $0.1782 | $427,604 | $0 |
| 2019-07-17 | $0.1763 | $0.2211 | $0.1749 | $0.2021 | $536,851 | $0 |
| 2019-07-18 | $0.1999 | $0.2864 | $0.1723 | $0.2836 | $581,993 | $0 |
| 2019-07-19 | $0.2836 | $0.2922 | $0.1753 | $0.2345 | $557,578 | $0 |
| 2019-07-20 | $0.2416 | $0.3225 | $0.1790 | $0.2454 | $520,685 | $0 |
| 2019-07-21 | $0.2454 | $0.2712 | $0.1780 | $0.1914 | $591,798 | $0 |
| 2019-07-22 | $0.1865 | $0.2676 | $0.1745 | $0.1815 | $431,571 | $0 |
| 2019-07-23 | $0.1833 | $0.2538 | $0.1691 | $0.1988 | $497,494 | $0 |
| 2019-07-24 | $0.1988 | $0.2341 | $0.1672 | $0.2113 | $604,148 | $0 |
| 2019-07-25 | $0.2121 | $0.2444 | $0.1798 | $0.1880 | $540,002 | $0 |
| 2019-07-26 | $0.1851 | $0.2349 | $0.1734 | $0.2107 | $557,992 | $0 |
| 2019-07-27 | $0.2107 | $0.2827 | $0.1677 | $0.2637 | $471,886 | $0 |
| 2019-07-28 | $0.2637 | $0.2817 | $0.1660 | $0.1856 | $583,371 | $0 |
| 2019-07-29 | $0.1802 | $0.2860 | $0.1658 | $0.1770 | $467,267 | $0 |
| 2019-07-30 | $0.1876 | $0.2629 | $0.1630 | $0.2018 | $475,900 | $0 |
| 2019-07-31 | $0.2094 | $0.2757 | $0.1666 | $0.2296 | $557,335 | $0 |