GoldenFever GFR
Xếp hạng #?
12:43:16 17/09/2020
GoldenFever (GFR)
Không theo dõi
Lịch sử giá GoldenFever (GFR) 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 | $0.6492 | $0.6751 | $0.5714 | $0.6198 | $5,782.89 | $0 |
| 2019-07-02 | $0.6203 | $0.6258 | $0.5239 | $0.5919 | $10,955.64 | $0 |
| 2019-07-03 | $0.5919 | $0.6300 | $0.3528 | $0.5310 | $10,216.77 | $0 |
| 2019-07-04 | $0.5309 | $0.5490 | $0.3931 | $0.4877 | $6,106.53 | $0 |
| 2019-07-05 | $0.4876 | $0.5068 | $0.3686 | $0.4478 | $12,060.53 | $0 |
| 2019-07-06 | $0.4476 | $1.39 | $0.4476 | $1.19 | $11,456.87 | $0 |
| 2019-07-07 | $1.19 | $1.20 | $0.8855 | $1.02 | $11,151.92 | $0 |
| 2019-07-08 | $1.02 | $1.10 | $0.4412 | $0.6404 | $12,147.72 | $0 |
| 2019-07-09 | $0.6141 | $0.6822 | $0.4520 | $0.6390 | $8,110.49 | $0 |
| 2019-07-10 | $0.6390 | $0.6693 | $0.5379 | $0.5595 | $11,097.69 | $0 |
| 2019-07-11 | $0.5596 | $0.5596 | $0.3521 | $0.3657 | $8,642.43 | $0 |
| 2019-07-12 | $0.3660 | $0.3782 | $0.3383 | $0.3595 | $7,051.96 | $0 |
| 2019-07-13 | $0.3596 | $0.3644 | $0.2685 | $0.3514 | $6,541.95 | $0 |
| 2019-07-14 | $0.3516 | $0.3814 | $0.2720 | $0.3239 | $4,973.46 | $0 |
| 2019-07-15 | $0.3241 | $0.3260 | $0.2543 | $0.2810 | $7,640.63 | $0 |
| 2019-07-16 | $0.2807 | $0.2844 | $0.2105 | $0.2229 | $3,649.66 | $0 |
| 2019-07-17 | $0.2222 | $0.3924 | $0.1195 | $0.1786 | $3,114.68 | $0 |
| 2019-07-18 | $0.1787 | $0.1811 | $0.08367 | $0.08496 | $2,688.84 | $0 |
| 2019-07-19 | $0.08496 | $0.1422 | $0.08330 | $0.1066 | $1,223.76 | $0 |
| 2019-07-20 | $0.1066 | $0.1267 | $0.08166 | $0.09068 | $1,675.44 | $0 |
| 2019-07-21 | $0.09068 | $0.1026 | $0.05373 | $0.06514 | $1,323.17 | $0 |
| 2019-07-22 | $0.06515 | $0.2011 | $0.05010 | $0.1552 | $926.75 | $0 |
| 2019-07-23 | $0.1552 | $0.2759 | $0.05791 | $0.08075 | $1,651.82 | $0 |
| 2019-07-24 | $0.08075 | $0.09675 | $0.04857 | $0.05833 | $489.14 | $0 |
| 2019-07-25 | $0.05831 | $0.06583 | $0.05252 | $0.05891 | $283.39 | $0 |
| 2019-07-26 | $0.05889 | $0.06989 | $0.04203 | $0.05255 | $430.41 | $0 |
| 2019-07-27 | $0.05255 | $0.06540 | $0.04379 | $0.04656 | $164.68 | $0 |
| 2019-07-28 | $0.04656 | $0.05535 | $0.03728 | $0.03851 | $13.25 | $0 |
| 2019-07-29 | $0.03852 | $0.05728 | $0.02909 | $0.05709 | $168.90 | $0 |
| 2019-07-30 | $0.05710 | $0.05720 | $0.02486 | $0.02497 | $106.88 | $0 |
| 2019-07-31 | $0.02496 | $0.04772 | $0.01946 | $0.03076 | $168.37 | $0 |