Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) 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 | $0.1237 | $0.1504 | $0.1054 | $0.1286 | $221,057 | $0 |
| 2019-12-02 | $0.1259 | $0.1510 | $0.1062 | $0.1262 | $367,036 | $0 |
| 2019-12-03 | $0.1262 | $0.1484 | $0.1051 | $0.1274 | $362,762 | $0 |
| 2019-12-04 | $0.1215 | $0.1498 | $0.1050 | $0.1195 | $279,441 | $0 |
| 2019-12-05 | $0.1195 | $0.1489 | $0.1063 | $0.1351 | $321,664 | $0 |
| 2019-12-06 | $0.1352 | $0.1489 | $0.1073 | $0.1203 | $316,095 | $0 |
| 2019-12-07 | $0.1151 | $0.1491 | $0.1118 | $0.1403 | $303,645 | $0 |
| 2019-12-08 | $0.1403 | $0.1517 | $0.1118 | $0.1392 | $331,544 | $0 |
| 2019-12-09 | $0.1410 | $0.1507 | $0.1135 | $0.1176 | $268,148 | $0 |
| 2019-12-10 | $0.1171 | $0.1475 | $0.1034 | $0.1117 | $366,482 | $0 |
| 2019-12-11 | $0.1133 | $0.1460 | $0.1017 | $0.1068 | $236,658 | $0 |
| 2019-12-12 | $0.1068 | $0.1442 | $0.1025 | $0.1190 | $177,872 | $0 |
| 2019-12-13 | $0.1126 | $0.1451 | $0.1027 | $0.1088 | $184,565 | $0 |
| 2019-12-14 | $0.1080 | $0.1434 | $0.1014 | $0.1054 | $190,025 | $0 |
| 2019-12-15 | $0.1054 | $0.1432 | $0.1005 | $0.1117 | $186,577 | $0 |
| 2019-12-16 | $0.1117 | $0.1421 | $0.09423 | $0.1128 | $149,976 | $0 |
| 2019-12-17 | $0.1128 | $0.1327 | $0.08661 | $0.09103 | $141,874 | $0 |
| 2019-12-18 | $0.09103 | $0.1286 | $0.08717 | $0.1118 | $140,239 | $0 |
| 2019-12-19 | $0.1118 | $0.1324 | $0.09112 | $0.1231 | $151,159 | $0 |
| 2019-12-20 | $0.1231 | $0.1290 | $0.09178 | $0.1217 | $194,051 | $0 |
| 2019-12-21 | $0.1217 | $0.1283 | $0.09142 | $0.1116 | $150,770 | $0 |
| 2019-12-22 | $0.1117 | $0.1323 | $0.09232 | $0.1072 | $138,865 | $0 |
| 2019-12-23 | $0.1010 | $0.1345 | $0.09383 | $0.1192 | $135,974 | $0 |
| 2019-12-24 | $0.1222 | $0.1289 | $0.09114 | $0.1120 | $108,244 | $0 |
| 2019-12-25 | $0.1120 | $0.1272 | $0.08912 | $0.09837 | $194,815 | $0 |
| 2019-12-26 | $0.09655 | $0.1260 | $0.08361 | $0.1256 | $129,878 | $0 |
| 2019-12-27 | $0.1238 | $0.1263 | $0.09063 | $0.1120 | $190,544 | $0 |
| 2019-12-28 | $0.1120 | $0.1280 | $0.09219 | $0.1167 | $145,664 | $0 |
| 2019-12-29 | $0.1171 | $0.1331 | $0.09646 | $0.1062 | $169,204 | $0 |
| 2019-12-30 | $0.1070 | $0.1365 | $0.09847 | $0.1152 | $177,780 | $0 |
| 2019-12-31 | $0.1148 | $0.1326 | $0.09561 | $0.1273 | $177,411 | $0 |