Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.2193 | $0.2780 | $0.1675 | $0.2083 | $384,333 | $0 |
| 2019-08-02 | $0.2026 | $0.2834 | $0.1693 | $0.1828 | $540,393 | $0 |
| 2019-08-03 | $0.1829 | $0.2808 | $0.1699 | $0.2167 | $461,057 | $0 |
| 2019-08-04 | $0.2167 | $0.2396 | $0.1655 | $0.1701 | $511,917 | $0 |
| 2019-08-05 | $0.1701 | $0.2746 | $0.1701 | $0.2178 | $486,549 | $0 |
| 2019-08-06 | $0.2162 | $0.2780 | $0.1834 | $0.2131 | $464,387 | $0 |
| 2019-08-07 | $0.2161 | $0.2399 | $0.1790 | $0.2300 | $513,402 | $0 |
| 2019-08-08 | $0.2300 | $0.2375 | $0.1737 | $0.1850 | $452,662 | $0 |
| 2019-08-09 | $0.1847 | $0.1981 | $0.1678 | $0.1815 | $382,020 | $0 |
| 2019-08-10 | $0.1815 | $0.1909 | $0.1559 | $0.1765 | $336,375 | $0 |
| 2019-08-11 | $0.1731 | $0.1925 | $0.1599 | $0.1847 | $384,458 | $0 |
| 2019-08-12 | $0.1876 | $0.1913 | $0.1632 | $0.1657 | $441,708 | $0 |
| 2019-08-13 | $0.1674 | $0.1851 | $0.1596 | $0.1746 | $440,647 | $0 |
| 2019-08-14 | $0.1745 | $0.1830 | $0.1443 | $0.1464 | $297,559 | $0 |
| 2019-08-15 | $0.1464 | $0.1633 | $0.1381 | $0.1548 | $328,981 | $0 |
| 2019-08-16 | $0.1579 | $0.1605 | $0.1409 | $0.1452 | $359,913 | $0 |
| 2019-08-17 | $0.1464 | $0.1594 | $0.1412 | $0.1551 | $329,355 | $0 |
| 2019-08-18 | $0.1549 | $0.1685 | $0.1421 | $0.1618 | $457,199 | $0 |
| 2019-08-19 | $0.1631 | $0.1682 | $0.1509 | $0.1610 | $452,156 | $0 |
| 2019-08-20 | $0.1610 | $0.1730 | $0.1519 | $0.1681 | $357,597 | $0 |
| 2019-08-21 | $0.1684 | $0.1717 | $0.1415 | $0.1631 | $317,662 | $0 |
| 2019-08-22 | $0.1631 | $0.1653 | $0.1471 | $0.1489 | $362,419 | $0 |
| 2019-08-23 | $0.1489 | $0.1582 | $0.1461 | $0.1502 | $476,491 | $0 |
| 2019-08-24 | $0.1502 | $0.1509 | $0.1425 | $0.1467 | $319,893 | $0 |
| 2019-08-25 | $0.1467 | $0.1493 | $0.1411 | $0.1428 | $385,473 | $0 |
| 2019-08-26 | $0.1428 | $0.1499 | $0.1424 | $0.1459 | $305,864 | $0 |
| 2019-08-27 | $0.1457 | $0.1526 | $0.1417 | $0.1428 | $364,218 | $0 |
| 2019-08-28 | $0.1426 | $0.1520 | $0.1320 | $0.1364 | $232,467 | $0 |
| 2019-08-29 | $0.1374 | $0.1406 | $0.1279 | $0.1298 | $363,149 | $0 |
| 2019-08-30 | $0.1298 | $0.1379 | $0.1275 | $0.1312 | $294,458 | $0 |
| 2019-08-31 | $0.1303 | $0.1384 | $0.1282 | $0.1360 | $337,231 | $0 |