Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.004091 | $0.005047 | $0.003999 | $0.004914 | $394.09 | $62,530.02 |
| 2019-10-02 | $0.004914 | $0.004925 | $0.004507 | $0.004522 | $9.85 | $57,543.67 |
| 2019-10-03 | $0.004520 | $0.004530 | $0.004002 | $0.004022 | $17.41 | $51,174.07 |
| 2019-10-04 | $0.004023 | $0.004530 | $0.004012 | $0.004030 | $73.20 | $51,278.06 |
| 2019-10-05 | $0.004030 | $0.004539 | $0.004024 | $0.004409 | $41.37 | $56,093.44 |
| 2019-10-06 | $0.004409 | $0.004633 | $0.004403 | $0.004603 | $36.58 | $58,557.32 |
| 2019-10-07 | $0.004601 | $0.004621 | $0.004085 | $0.004537 | $3.29 | $57,711.05 |
| 2019-10-08 | $0.004536 | $0.004538 | $0.004117 | $0.004506 | $21.00 | $57,315.63 |
| 2019-10-09 | $0.004506 | $0.004513 | $0.004071 | $0.004502 | $16.38 | $57,264.55 |
| 2019-10-10 | $0.004499 | $0.004512 | $0.003557 | $0.004014 | $239.85 | $51,049.67 |
| 2019-10-11 | $0.004013 | $0.004478 | $0.003980 | $0.004060 | $11.85 | $51,612.76 |
| 2019-10-12 | $0.004060 | $0.004270 | $0.004010 | $0.004225 | $25.39 | $53,714.50 |
| 2019-10-13 | $0.004226 | $0.004227 | $0.004004 | $0.004021 | $40.31 | $51,108.41 |
| 2019-10-14 | $0.004021 | $0.004419 | $0.003975 | $0.004016 | $98.97 | $51,045.85 |
| 2019-10-15 | $0.004015 | $0.004122 | $0.003645 | $0.004117 | $14.59 | $52,307.86 |
| 2019-10-16 | $0.004117 | $0.004120 | $0.003586 | $0.003724 | $54.84 | $47,311.55 |
| 2019-10-17 | $0.003723 | $0.004027 | $0.003711 | $0.004016 | $19.87 | $51,023.30 |
| 2019-10-18 | $0.004016 | $0.004061 | $0.001103 | $0.003509 | $133.52 | $44,536.96 |
| 2019-10-19 | $0.003510 | $0.004027 | $0.003005 | $0.003911 | $16.34 | $49,628.11 |
| 2019-10-20 | $0.003914 | $0.003923 | $0.003007 | $0.003791 | $21.07 | $48,102.91 |
| 2019-10-21 | $0.003791 | $0.004017 | $0.003166 | $0.004007 | $12.58 | $50,841.69 |
| 2019-10-22 | $0.004007 | $0.004234 | $0.003419 | $0.004216 | $14.69 | $53,488.58 |
| 2019-10-23 | $0.004216 | $0.004321 | $0.004004 | $0.004011 | $0.1350 | $50,849.67 |
| 2019-10-24 | $0.004011 | $0.004037 | $0.003535 | $0.004036 | $1.94 | $51,157.52 |
| 2019-10-25 | $0.004036 | $0.004038 | $0.003532 | $0.003618 | $41.36 | $45,838.20 |
| 2019-10-26 | $0.003620 | $0.003846 | $0.003510 | $0.003615 | $34.07 | $45,689.36 |
| 2019-10-27 | $0.003617 | $0.004239 | $0.003610 | $0.004227 | $57.66 | $53,419.79 |
| 2019-10-28 | $0.004227 | $0.007545 | $0.003532 | $0.005014 | $336.66 | $63,313.99 |
| 2019-10-29 | $0.005014 | $0.006030 | $0.004305 | $0.004513 | $50.17 | $56,987.08 |
| 2019-10-30 | $0.004513 | $0.004543 | $0.004498 | $0.004527 | $7.54 | $57,165.33 |
| 2019-10-31 | $0.004530 | $0.005545 | $0.004494 | $0.004634 | $42.79 | $58,501.03 |