Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.1361 | $0.1407 | $0.1295 | $0.1381 | $344,262 | $0 |
| 2019-09-02 | $0.1382 | $0.1448 | $0.1301 | $0.1434 | $337,144 | $0 |
| 2019-09-03 | $0.1435 | $0.1467 | $0.1349 | $0.1405 | $354,553 | $0 |
| 2019-09-04 | $0.1407 | $0.1451 | $0.1338 | $0.1382 | $321,281 | $0 |
| 2019-09-05 | $0.1382 | $0.1428 | $0.1310 | $0.1362 | $321,292 | $0 |
| 2019-09-06 | $0.1362 | $0.1438 | $0.1284 | $0.1325 | $327,782 | $0 |
| 2019-09-07 | $0.1333 | $0.1456 | $0.1293 | $0.1372 | $378,379 | $0 |
| 2019-09-08 | $0.1372 | $0.1478 | $0.1361 | $0.1463 | $373,486 | $0 |
| 2019-09-09 | $0.1463 | $0.1484 | $0.1362 | $0.1434 | $266,287 | $0 |
| 2019-09-10 | $0.1434 | $0.1477 | $0.1359 | $0.1399 | $331,382 | $0 |
| 2019-09-11 | $0.1389 | $0.1458 | $0.1349 | $0.1383 | $346,868 | $0 |
| 2019-09-12 | $0.1383 | $0.1469 | $0.1353 | $0.1414 | $303,845 | $0 |
| 2019-09-13 | $0.1409 | $0.1469 | $0.1361 | $0.1414 | $335,171 | $0 |
| 2019-09-14 | $0.1415 | $0.1518 | $0.1374 | $0.1480 | $341,122 | $0 |
| 2019-09-15 | $0.1479 | $0.1535 | $0.1419 | $0.1474 | $415,983 | $0 |
| 2019-09-16 | $0.1474 | $0.1596 | $0.1453 | $0.1532 | $360,763 | $0 |
| 2019-09-17 | $0.1531 | $0.1723 | $0.1504 | $0.1616 | $416,435 | $0 |
| 2019-09-18 | $0.1612 | $0.1740 | $0.1609 | $0.1650 | $422,912 | $0 |
| 2019-09-19 | $0.1638 | $0.1785 | $0.1568 | $0.1749 | $442,624 | $0 |
| 2019-09-20 | $0.1753 | $0.1781 | $0.1639 | $0.1688 | $383,063 | $0 |
| 2019-09-21 | $0.1714 | $0.1771 | $0.1638 | $0.1682 | $423,780 | $0 |
| 2019-09-22 | $0.1670 | $0.1714 | $0.1591 | $0.1680 | $334,776 | $0 |
| 2019-09-23 | $0.1675 | $0.1700 | $0.1539 | $0.1573 | $392,700 | $0 |
| 2019-09-24 | $0.1570 | $0.1638 | $0.1255 | $0.1306 | $295,687 | $0 |
| 2019-09-25 | $0.1306 | $0.1397 | $0.1258 | $0.1313 | $363,245 | $0 |
| 2019-09-26 | $0.1314 | $0.1380 | $0.1210 | $0.1313 | $284,539 | $0 |
| 2019-09-27 | $0.1313 | $0.1405 | $0.1255 | $0.1372 | $260,903 | $0 |
| 2019-09-28 | $0.1371 | $0.1416 | $0.1319 | $0.1335 | $339,447 | $0 |
| 2019-09-29 | $0.1329 | $0.1402 | $0.1278 | $0.1328 | $356,063 | $0 |
| 2019-09-30 | $0.1328 | $0.1428 | $0.1275 | $0.1397 | $346,975 | $0 |