Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.1396 | $0.1482 | $0.1342 | $0.1413 | $338,929 | $0 |
| 2019-10-02 | $0.1413 | $0.1451 | $0.1339 | $0.1397 | $305,707 | $0 |
| 2019-10-03 | $0.1397 | $0.1451 | $0.1317 | $0.1404 | $301,619 | $0 |
| 2019-10-04 | $0.1403 | $0.1439 | $0.1329 | $0.1372 | $309,018 | $0 |
| 2019-10-05 | $0.1372 | $0.1435 | $0.1328 | $0.1389 | $333,276 | $0 |
| 2019-10-06 | $0.1381 | $0.1425 | $0.1311 | $0.1397 | $255,074 | $0 |
| 2019-10-07 | $0.1377 | $0.1473 | $0.1305 | $0.1392 | $331,086 | $0 |
| 2019-10-08 | $0.1401 | $0.1484 | $0.1365 | $0.1452 | $317,645 | $0 |
| 2019-10-09 | $0.1452 | $0.1513 | $0.1374 | $0.1482 | $285,973 | $0 |
| 2019-10-10 | $0.1481 | $0.1520 | $0.1439 | $0.1461 | $279,213 | $0 |
| 2019-10-11 | $0.1462 | $0.1525 | $0.1391 | $0.1402 | $325,560 | $0 |
| 2019-10-12 | $0.1401 | $0.1462 | $0.1370 | $0.1405 | $305,649 | $0 |
| 2019-10-13 | $0.1401 | $0.1456 | $0.1383 | $0.1411 | $337,675 | $0 |
| 2019-10-14 | $0.1411 | $0.1469 | $0.1387 | $0.1446 | $321,674 | $0 |
| 2019-10-15 | $0.1446 | $0.1471 | $0.1368 | $0.1386 | $341,799 | $0 |
| 2019-10-16 | $0.1386 | $0.1424 | $0.1327 | $0.1377 | $314,939 | $0 |
| 2019-10-17 | $0.1380 | $0.1399 | $0.1332 | $0.1386 | $247,777 | $0 |
| 2019-10-18 | $0.1385 | $0.1415 | $0.1303 | $0.1330 | $310,435 | $0 |
| 2019-10-19 | $0.1330 | $0.1394 | $0.1313 | $0.1337 | $352,227 | $0 |
| 2019-10-20 | $0.1333 | $0.1405 | $0.1303 | $0.1391 | $332,080 | $0 |
| 2019-10-21 | $0.1392 | $0.1414 | $0.1320 | $0.1368 | $310,881 | $0 |
| 2019-10-22 | $0.1360 | $0.1397 | $0.1318 | $0.1325 | $317,911 | $0 |
| 2019-10-23 | $0.1325 | $0.1372 | $0.1206 | $0.1246 | $201,314 | $0 |
| 2019-10-24 | $0.1252 | $0.1306 | $0.1225 | $0.1280 | $226,718 | $0 |
| 2019-10-25 | $0.1280 | $0.1456 | $0.1234 | $0.1443 | $269,997 | $0 |
| 2019-10-26 | $0.1445 | $0.1557 | $0.1346 | $0.1369 | $347,217 | $0 |
| 2019-10-27 | $0.1369 | $0.1495 | $0.1367 | $0.1453 | $359,985 | $0 |
| 2019-10-28 | $0.1445 | $0.1490 | $0.1388 | $0.1434 | $282,501 | $0 |
| 2019-10-29 | $0.1428 | $0.1523 | $0.1391 | $0.1504 | $362,189 | $0 |
| 2019-10-30 | $0.1498 | $0.1503 | $0.1387 | $0.1413 | $322,102 | $0 |
| 2019-10-31 | $0.1414 | $0.1479 | $0.1386 | $0.1430 | $328,488 | $0 |