Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.004521 | $0.004524 | $0.001191 | $0.001816 | $76.57 | $370,714 |
| 2020-03-02 | $0.001815 | $0.005138 | $0.001806 | $0.004397 | $341.44 | $899,244 |
| 2020-03-03 | $0.004398 | $0.004634 | $0.003841 | $0.004607 | $254.53 | $943,666 |
| 2020-03-04 | $0.004607 | $0.005355 | $0.004525 | $0.005014 | $245.46 | $1,028,515 |
| 2020-03-05 | $0.005015 | $0.005083 | $0.001465 | $0.001528 | $1,445.31 | $313,889 |
| 2020-03-06 | $0.001528 | $0.005319 | $0.001317 | $0.004971 | $168.21 | $1,022,727 |
| 2020-03-07 | $0.004902 | $0.005194 | $0.004648 | $0.004953 | $211.22 | $1,020,562 |
| 2020-03-08 | $0.004957 | $0.005335 | $0.003635 | $0.003661 | $346.68 | $755,553 |
| 2020-03-09 | $0.003643 | $0.005084 | $0.003539 | $0.004985 | $184.40 | $1,030,345 |
| 2020-03-10 | $0.004991 | $0.005012 | $0.004068 | $0.004254 | $197.94 | $880,714 |
| 2020-03-11 | $0.004254 | $0.004374 | $0.0005968 | $0.0005993 | $19.86 | $124,253 |
| 2020-03-12 | $0.0005993 | $0.0007064 | $0.0005800 | $0.0006311 | $102.94 | $131,041 |
| 2020-03-13 | $0.0006311 | $0.0007111 | $0.0004894 | $0.0005009 | $203.90 | $104,162 |
| 2020-03-14 | $0.0005000 | $0.0007087 | $0.0004970 | $0.0005008 | $7.28 | $104,310 |
| 2020-03-15 | $0.0005008 | $0.0007074 | $0.0004970 | $0.0006020 | $417.66 | $125,577 |
| 2020-03-16 | $0.0006009 | $0.0006152 | $0.0004876 | $0.0005985 | $10.68 | $125,036 |
| 2020-03-17 | $0.0005976 | $0.0006078 | $0.0001952 | $0.0004860 | $874.62 | $101,682 |
| 2020-03-18 | $0.0004880 | $0.0005049 | $0.0002993 | $0.0004871 | $13.87 | $102,087 |
| 2020-03-19 | $0.0004871 | $0.0005037 | $0.0002906 | $0.0005020 | $52.03 | $105,356 |
| 2020-03-20 | $0.0005019 | $0.0005123 | $0.0003935 | $0.0004996 | $8.21 | $105,019 |
| 2020-03-21 | $0.0004979 | $0.0005081 | $0.0002986 | $0.0005012 | $7.11 | $105,512 |
| 2020-03-22 | $0.0004999 | $0.0005078 | $0.0002952 | $0.0004986 | $60.95 | $105,138 |
| 2020-03-23 | $0.0004986 | $0.0005051 | $0.0002998 | $0.0004976 | $10.79 | $105,066 |
| 2020-03-24 | $0.0004976 | $0.0005078 | $0.0003961 | $0.0005000 | $18.02 | $105,750 |
| 2020-03-25 | $0.0005000 | $0.0005066 | $0.0002998 | $0.0004993 | $90.59 | $105,767 |
| 2020-03-26 | $0.0004993 | $0.0005039 | $0.0003991 | $0.0003994 | $35.95 | $84,720.09 |
| 2020-03-27 | $0.0003994 | $0.0005136 | $0.0003974 | $0.0005076 | $27.27 | $107,842 |
| 2020-03-28 | $0.0005068 | $0.0005109 | $0.0002993 | $0.0004000 | $33.80 | $85,116.49 |
| 2020-03-29 | $0.0003997 | $0.0004038 | $0.0003001 | $0.0004007 | $9.92 | $85,387.49 |
| 2020-03-30 | $0.0004008 | $0.0004023 | $0.0002983 | $0.0003019 | $2.64 | $64,431.37 |
| 2020-03-31 | $0.0003021 | $0.0004031 | $0.0002992 | $0.0004011 | $0.8032 | $85,745.02 |