Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.2012 | $0.2255 | $0.1155 | $0.1635 | $152,395 | $0 |
| 2020-04-02 | $0.1688 | $0.2012 | $0.1047 | $0.2011 | $69,364.85 | $0 |
| 2020-04-03 | $0.1976 | $0.2466 | $0.1274 | $0.1335 | $139,005 | $0 |
| 2020-04-04 | $0.1374 | $0.2431 | $0.1185 | $0.1738 | $155,850 | $0 |
| 2020-04-05 | $0.1673 | $0.2376 | $0.1178 | $0.1387 | $109,431 | $0 |
| 2020-04-06 | $0.1386 | $0.2682 | $0.1199 | $0.1400 | $130,086 | $0 |
| 2020-04-07 | $0.1473 | $0.2854 | $0.1414 | $0.2288 | $134,937 | $0 |
| 2020-04-08 | $0.2289 | $0.2920 | $0.1391 | $0.2409 | $178,237 | $0 |
| 2020-04-09 | $0.2411 | $0.2899 | $0.1398 | $0.1414 | $292,862 | $0 |
| 2020-04-10 | $0.1474 | $0.2701 | $0.1225 | $0.1315 | $329,371 | $0 |
| 2020-04-11 | $0.1315 | $0.2691 | $0.1214 | $0.1980 | $291,148 | $0 |
| 2020-04-12 | $0.1981 | $0.2717 | $0.1202 | $0.1792 | $231,724 | $0 |
| 2020-04-13 | $0.1675 | $0.2560 | $0.1172 | $0.1413 | $134,485 | $0 |
| 2020-04-14 | $0.1413 | $0.2707 | $0.1192 | $0.2206 | $154,038 | $0 |
| 2020-04-15 | $0.2206 | $0.2558 | $0.1346 | $0.1989 | $222,226 | $0 |
| 2020-04-16 | $0.2051 | $0.2557 | $0.1167 | $0.1995 | $207,870 | $0 |
| 2020-04-17 | $0.1995 | $0.2585 | $0.1294 | $0.1402 | $201,293 | $0 |
| 2020-04-18 | $0.1402 | $0.2552 | $0.1308 | $0.2070 | $185,993 | $0 |
| 2020-04-19 | $0.2030 | $0.3045 | $0.1390 | $0.2800 | $191,496 | $0 |
| 2020-04-20 | $0.2800 | $0.3061 | $0.1215 | $0.2107 | $159,317 | $0 |
| 2020-04-21 | $0.2108 | $0.2936 | $0.1134 | $0.2562 | $236,397 | $0 |
| 2020-04-22 | $0.2759 | $0.3101 | $0.1274 | $0.1484 | $325,236 | $0 |
| 2020-04-23 | $0.1485 | $0.3102 | $0.1215 | $0.1465 | $129,546 | $0 |
| 2020-04-24 | $0.1466 | $0.3215 | $0.1263 | $0.1657 | $150,902 | $0 |
| 2020-04-25 | $0.1657 | $0.3283 | $0.1301 | $0.1630 | $185,772 | $0 |
| 2020-04-26 | $0.1690 | $0.2244 | $0.1305 | $0.1379 | $72,402.47 | $0 |
| 2020-04-27 | $0.1378 | $0.2794 | $0.1295 | $0.2220 | $78,836.37 | $0 |
| 2020-04-28 | $0.2221 | $0.3040 | $0.1306 | $0.1754 | $273,740 | $0 |
| 2020-04-29 | $0.1786 | $0.3238 | $0.1321 | $0.2372 | $202,747 | $0 |
| 2020-04-30 | $0.2446 | $0.3397 | $0.1388 | $0.1485 | $138,721 | $0 |