Golos Gold GBG
Xếp hạng #?
12:43:16 17/09/2020
Golos Gold (GBG)
Không theo dõi
Lịch sử giá Golos Gold (GBG) 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 | $0.003307 | $0.003380 | $0.003097 | $0.003305 | $56.24 | $41,597.37 |
| 2019-12-02 | $0.003307 | $0.003504 | $0.003112 | $0.003114 | $59.40 | $39,178.89 |
| 2019-12-03 | $0.003114 | $0.003912 | $0.003098 | $0.003614 | $130.62 | $45,463.98 |
| 2019-12-04 | $0.003614 | $0.004038 | $0.003609 | $0.003630 | $500.81 | $45,660.01 |
| 2019-12-05 | $0.003633 | $0.004448 | $0.003598 | $0.004440 | $155.76 | $55,698.80 |
| 2019-12-06 | $0.004443 | $0.005734 | $0.004415 | $0.004513 | $174.35 | $56,617.00 |
| 2019-12-07 | $0.004515 | $0.009421 | $0.004511 | $0.008062 | $1,141.81 | $101,121 |
| 2019-12-08 | $0.008062 | $0.008098 | $0.006015 | $0.006037 | $4.06 | $75,714.51 |
| 2019-12-09 | $0.006040 | $0.009427 | $0.006037 | $0.007139 | $8.10 | $89,535.02 |
| 2019-12-10 | $0.007136 | $0.007169 | $0.007103 | $0.007144 | $18.32 | $89,596.13 |
| 2019-12-11 | $0.007146 | $0.01057 | $0.007124 | $0.01002 | $323.26 | $125,716 |
| 2019-12-12 | $0.01002 | $0.01011 | $0.009883 | $0.009937 | $88.48 | $124,613 |
| 2019-12-13 | $0.009937 | $0.009954 | $0.009864 | $0.009895 | $72.68 | $124,079 |
| 2019-12-14 | $0.009897 | $0.009993 | $0.009016 | $0.009048 | $9.42 | $113,451 |
| 2019-12-15 | $0.009054 | $0.009797 | $0.009042 | $0.009739 | $14.97 | $122,105 |
| 2019-12-16 | $0.009737 | $0.009796 | $0.009272 | $0.009287 | $129.64 | $116,431 |
| 2019-12-17 | $0.009287 | $0.01020 | $0.007176 | $0.01006 | $146.78 | $126,154 |
| 2019-12-18 | $0.01006 | $0.01012 | $0.004125 | $0.005043 | $1,590.70 | $63,217.29 |
| 2019-12-19 | $0.005043 | $0.006976 | $0.004108 | $0.006051 | $285.31 | $75,858.43 |
| 2019-12-20 | $0.006051 | $0.006076 | $0.004980 | $0.006031 | $63.20 | $75,603.70 |
| 2019-12-21 | $0.006035 | $0.007047 | $0.005620 | $0.006044 | $72.13 | $75,747.49 |
| 2019-12-22 | $0.006043 | $0.009060 | $0.005995 | $0.009035 | $1,258.46 | $113,231 |
| 2019-12-23 | $0.009033 | $0.009107 | $0.005619 | $0.005623 | $171.79 | $70,464.97 |
| 2019-12-24 | $0.005623 | $0.007536 | $0.005603 | $0.005660 | $35.33 | $70,923.09 |
| 2019-12-25 | $0.005660 | $0.005704 | $0.005604 | $0.005659 | $0 | $70,906.61 |
| 2019-12-26 | $0.005659 | $0.005659 | $0.005659 | $0.005659 | $0 | $70,196.48 |
| 2019-12-27 | $0.005659 | $0.005659 | $0.005659 | $0.005659 | $0 | $69,492.76 |
| 2019-12-28 | $0.005659 | $0.005659 | $0.005659 | $0.005659 | $0 | $68,796.83 |
| 2019-12-29 | $0.005659 | $0.005659 | $0.005659 | $0.005659 | $0 | $68,106.24 |
| 2019-12-30 | $0.005659 | $0.005659 | $0.005659 | $0.005659 | $0 | $67,417.94 |
| 2019-12-31 | $0.005659 | $0.005659 | $0.005659 | $0.005659 | $0 | $102,795 |