Golos GOLOS
Xếp hạng #?
12:43:16 17/09/2020
Golos (GOLOS)
Không theo dõi
Lịch sử giá Golos (GOLOS) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0002992 | $0.0003010 | $0.0002959 | $0.0003005 | $18.81 | $70,912.92 |
| 2020-06-02 | $0.0003004 | $0.0004031 | $0.0002989 | $0.0003991 | $34.23 | $94,318.88 |
| 2020-06-03 | $0.0003991 | $0.0004017 | $0.0002989 | $0.0003001 | $2.28 | $71,036.70 |
| 2020-06-04 | $0.0003001 | $0.0004032 | $0.0002979 | $0.0004009 | $82.31 | $95,034.88 |
| 2020-06-05 | $0.0004011 | $0.0004029 | $0.0002992 | $0.0004013 | $8.42 | $95,274.99 |
| 2020-06-06 | $0.0004013 | $0.0004024 | $0.0002983 | $0.0002997 | $10.19 | $71,259.33 |
| 2020-06-07 | $0.0002997 | $0.0003019 | $0.0002987 | $0.0003009 | $83.65 | $71,666.68 |
| 2020-06-08 | $0.0003008 | $0.0004019 | $0.0002988 | $0.0003000 | $14.87 | $71,554.73 |
| 2020-06-09 | $0.0003001 | $0.0004021 | $0.0002991 | $0.0004015 | $100.83 | $95,920.93 |
| 2020-06-10 | $0.0004014 | $0.002201 | $0.0001978 | $0.002073 | $776.88 | $495,975 |
| 2020-06-11 | $0.002073 | $0.002612 | $0.001932 | $0.002612 | $589.74 | $624,928 |
| 2020-06-12 | $0.002612 | $0.002612 | $0.0001996 | $0.0002006 | $126.02 | $48,136.64 |
| 2020-06-13 | $0.0002006 | $0.0002009 | $0.0002000 | $0.0002005 | $0.3912 | $48,170.25 |
| 2020-06-14 | $0.0002005 | $0.0003009 | $0.0001996 | $0.0002011 | $86.52 | $48,401.91 |
| 2020-06-15 | $0.0002011 | $0.0003016 | $0.0001998 | $0.0003007 | $89.79 | $72,501.29 |
| 2020-06-16 | $0.0003007 | $0.0003017 | $0.0001999 | $0.0002001 | $0.06713 | $48,318.01 |
| 2020-06-17 | $0.0002001 | $0.0003013 | $0.0001993 | $0.0003002 | $0.001501 | $72,583.82 |
| 2020-06-18 | $0.0003002 | $0.0003011 | $0.0001997 | $0.0002004 | $0.008047 | $48,544.52 |
| 2020-06-19 | $0.0002004 | $0.0003001 | $0.0001990 | $0.0002983 | $1.06 | $72,356.71 |
| 2020-06-20 | $0.0002983 | $0.0003018 | $0.0001989 | $0.0002999 | $8.93 | $72,844.14 |
| 2020-06-21 | $0.0002997 | $0.0003010 | $0.0001997 | $0.0002005 | $0.2205 | $48,768.32 |
| 2020-06-22 | $0.0002005 | $0.0002007 | $0.0001980 | $0.0001997 | $0.004648 | $48,657.90 |
| 2020-06-23 | $0.0001997 | $0.0003011 | $0.0001983 | $0.0003009 | $4.77 | $73,433.53 |
| 2020-06-24 | $0.0003009 | $0.0003033 | $0.0002993 | $0.0002993 | $0 | $73,156.48 |
| 2020-06-25 | $0.0002993 | $0.0003011 | $0.0001989 | $0.0003001 | $0.4160 | $73,466.90 |
| 2020-06-26 | $0.0003001 | $0.0003022 | $0.0001995 | $0.0001998 | $59.24 | $48,993.97 |
| 2020-06-27 | $0.0001998 | $0.0003036 | $0.0001994 | $0.0002009 | $28.94 | $49,318.45 |
| 2020-06-28 | $0.0002009 | $0.0003019 | $0.0001979 | $0.0002005 | $40.79 | $49,303.01 |
| 2020-06-29 | $0.0002005 | $0.0003022 | $0.0001994 | $0.0002006 | $39.28 | $49,399.19 |
| 2020-06-30 | $0.0002005 | $0.0003021 | $0.0001999 | $0.0003000 | $31.12 | $73,992.35 |