Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001666 | $0.001669 | $0.0008952 | $0.0009078 | $38.56 | $177,316 |
| 2020-02-02 | $0.0009077 | $0.0009083 | $0.0006317 | $0.0007360 | $53.97 | $143,992 |
| 2020-02-03 | $0.0007360 | $0.0008772 | $0.0006361 | $0.0007663 | $28.46 | $150,131 |
| 2020-02-04 | $0.0007663 | $0.002499 | $0.0006787 | $0.002499 | $108.05 | $490,422 |
| 2020-02-05 | $0.002499 | $0.003276 | $0.002475 | $0.003068 | $159.21 | $602,995 |
| 2020-02-06 | $0.003058 | $0.003119 | $0.001087 | $0.003024 | $541.04 | $595,245 |
| 2020-02-07 | $0.003024 | $0.004787 | $0.002968 | $0.004317 | $102.38 | $850,987 |
| 2020-02-08 | $0.004316 | $0.004361 | $0.001777 | $0.001834 | $42.77 | $362,026 |
| 2020-02-09 | $0.001834 | $0.002314 | $0.0006011 | $0.0007011 | $92.87 | $138,634 |
| 2020-02-10 | $0.0007011 | $0.002556 | $0.0005983 | $0.002504 | $283.31 | $495,971 |
| 2020-02-11 | $0.002504 | $0.004951 | $0.002502 | $0.003992 | $318.57 | $791,792 |
| 2020-02-12 | $0.004089 | $0.004870 | $0.001529 | $0.001565 | $1,092.29 | $310,855 |
| 2020-02-13 | $0.001565 | $0.004428 | $0.001430 | $0.004325 | $373.62 | $860,476 |
| 2020-02-14 | $0.004338 | $0.004680 | $0.003751 | $0.003824 | $339.45 | $761,920 |
| 2020-02-15 | $0.003824 | $0.005652 | $0.003743 | $0.004978 | $284.58 | $993,348 |
| 2020-02-16 | $0.004978 | $0.005446 | $0.004044 | $0.004291 | $271.91 | $857,564 |
| 2020-02-17 | $0.004269 | $0.004899 | $0.003666 | $0.004825 | $316.47 | $965,856 |
| 2020-02-18 | $0.004809 | $0.006084 | $0.004632 | $0.006035 | $155.52 | $1,209,937 |
| 2020-02-19 | $0.006031 | $0.006038 | $0.001253 | $0.001257 | $43.59 | $252,357 |
| 2020-02-20 | $0.001257 | $0.004530 | $0.0004999 | $0.003567 | $123.18 | $717,250 |
| 2020-02-21 | $0.003563 | $0.003609 | $0.002242 | $0.002503 | $198.17 | $504,039 |
| 2020-02-22 | $0.002503 | $0.003357 | $0.0005980 | $0.0006012 | $487.64 | $121,257 |
| 2020-02-23 | $0.0006012 | $0.0007026 | $0.0005956 | $0.0005994 | $195.31 | $121,088 |
| 2020-02-24 | $0.0005984 | $0.003247 | $0.0005984 | $0.003245 | $147.32 | $656,596 |
| 2020-02-25 | $0.003245 | $0.005364 | $0.003030 | $0.005210 | $194.59 | $1,055,738 |
| 2020-02-26 | $0.005209 | $0.005643 | $0.004375 | $0.004765 | $251.28 | $966,969 |
| 2020-02-27 | $0.004750 | $0.004762 | $0.003443 | $0.003890 | $367.20 | $790,592 |
| 2020-02-28 | $0.003901 | $0.004292 | $0.003265 | $0.004147 | $286.03 | $844,092 |
| 2020-02-29 | $0.004146 | $0.005276 | $0.004146 | $0.004521 | $174.39 | $921,668 |