Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) 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 | $0.1273 | $0.1316 | $0.09661 | $0.1259 | $183,983 | $0 |
| 2020-01-02 | $0.1259 | $0.1303 | $0.09457 | $0.1112 | $167,912 | $0 |
| 2020-01-03 | $0.1089 | $0.1334 | $0.09597 | $0.1257 | $193,016 | $0 |
| 2020-01-04 | $0.1313 | $0.1348 | $0.09941 | $0.1337 | $199,524 | $0 |
| 2020-01-05 | $0.1336 | $0.1367 | $0.1008 | $0.1046 | $186,644 | $0 |
| 2020-01-06 | $0.1067 | $0.1405 | $0.1017 | $0.1273 | $221,627 | $0 |
| 2020-01-07 | $0.1273 | $0.1420 | $0.1064 | $0.1323 | $165,609 | $0 |
| 2020-01-08 | $0.1323 | $0.1423 | $0.1061 | $0.1106 | $192,159 | $0 |
| 2020-01-09 | $0.1150 | $0.1379 | $0.1017 | $0.1343 | $248,208 | $0 |
| 2020-01-10 | $0.1343 | $0.1418 | $0.1012 | $0.1269 | $267,740 | $0 |
| 2020-01-11 | $0.1269 | $0.1447 | $0.1059 | $0.1110 | $294,530 | $0 |
| 2020-01-12 | $0.1114 | $0.1440 | $0.1064 | $0.1213 | $271,617 | $0 |
| 2020-01-13 | $0.1293 | $0.1430 | $0.1063 | $0.1321 | $292,420 | $0 |
| 2020-01-14 | $0.1319 | $0.1649 | $0.1091 | $0.1411 | $403,199 | $0 |
| 2020-01-15 | $0.1413 | $0.1674 | $0.1208 | $0.1572 | $371,939 | $0 |
| 2020-01-16 | $0.1579 | $0.1637 | $0.1191 | $0.1411 | $293,522 | $0 |
| 2020-01-17 | $0.1395 | $0.1675 | $0.1231 | $0.1338 | $453,060 | $0 |
| 2020-01-18 | $0.1300 | $0.1706 | $0.1259 | $0.1537 | $429,573 | $0 |
| 2020-01-19 | $0.1537 | $0.1705 | $0.1227 | $0.1423 | $281,983 | $0 |
| 2020-01-20 | $0.1423 | $0.1608 | $0.1229 | $0.1452 | $314,912 | $0 |
| 2020-01-21 | $0.1452 | $0.1631 | $0.1234 | $0.1362 | $302,120 | $0 |
| 2020-01-22 | $0.1350 | $0.1637 | $0.1241 | $0.1270 | $360,106 | $0 |
| 2020-01-23 | $0.1348 | $0.1600 | $0.1187 | $0.1559 | $372,228 | $0 |
| 2020-01-24 | $0.1559 | $0.1587 | $0.1182 | $0.1416 | $304,577 | $0 |
| 2020-01-25 | $0.1278 | $0.1564 | $0.1189 | $0.1414 | $336,219 | $0 |
| 2020-01-26 | $0.1369 | $0.1627 | $0.1194 | $0.1525 | $374,397 | $0 |
| 2020-01-27 | $0.1548 | $0.1662 | $0.1244 | $0.1495 | $384,004 | $0 |
| 2020-01-28 | $0.1452 | $0.1685 | $0.1276 | $0.1611 | $412,435 | $0 |
| 2020-01-29 | $0.1570 | $0.1730 | $0.1307 | $0.1310 | $339,741 | $0 |
| 2020-01-30 | $0.1313 | $0.1771 | $0.1293 | $0.1673 | $308,811 | $0 |
| 2020-01-31 | $0.1664 | $0.3103 | $0.1324 | $0.2607 | $319,704 | $0 |