Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.1428 | $0.1472 | $0.1379 | $0.1448 | $300,438 | $0 |
| 2019-11-02 | $0.1448 | $0.1473 | $0.1396 | $0.1454 | $345,313 | $0 |
| 2019-11-03 | $0.1460 | $0.1471 | $0.1372 | $0.1410 | $322,104 | $0 |
| 2019-11-04 | $0.1416 | $0.1499 | $0.1385 | $0.1441 | $275,271 | $0 |
| 2019-11-05 | $0.1441 | $0.1521 | $0.1410 | $0.1461 | $317,257 | $0 |
| 2019-11-06 | $0.1458 | $0.1524 | $0.1444 | $0.1501 | $315,258 | $0 |
| 2019-11-07 | $0.1499 | $0.1511 | $0.1421 | $0.1470 | $370,867 | $0 |
| 2019-11-08 | $0.1468 | $0.1492 | $0.1388 | $0.1440 | $314,779 | $0 |
| 2019-11-09 | $0.1435 | $0.1464 | $0.1402 | $0.1425 | $286,956 | $0 |
| 2019-11-10 | $0.1426 | $0.1509 | $0.1408 | $0.1492 | $346,578 | $0 |
| 2019-11-11 | $0.1492 | $0.1593 | $0.1416 | $0.1530 | $373,612 | $0 |
| 2019-11-12 | $0.1533 | $0.1639 | $0.1406 | $0.1495 | $190,141 | $0 |
| 2019-11-13 | $0.1473 | $0.1649 | $0.1420 | $0.1516 | $296,435 | $0 |
| 2019-11-14 | $0.1564 | $0.1653 | $0.1417 | $0.1569 | $300,343 | $0 |
| 2019-11-15 | $0.1569 | $0.1636 | $0.1369 | $0.1465 | $328,383 | $0 |
| 2019-11-16 | $0.1424 | $0.1610 | $0.1371 | $0.1496 | $290,043 | $0 |
| 2019-11-17 | $0.1496 | $0.1646 | $0.1394 | $0.1594 | $411,522 | $0 |
| 2019-11-18 | $0.1616 | $0.1629 | $0.1370 | $0.1563 | $325,954 | $0 |
| 2019-11-19 | $0.1562 | $0.1583 | $0.1339 | $0.1391 | $248,600 | $0 |
| 2019-11-20 | $0.1391 | $0.1567 | $0.1339 | $0.1502 | $284,803 | $0 |
| 2019-11-21 | $0.1445 | $0.1545 | $0.1140 | $0.1226 | $224,069 | $0 |
| 2019-11-22 | $0.1226 | $0.1388 | $0.1063 | $0.1146 | $161,467 | $0 |
| 2019-11-23 | $0.1145 | $0.1225 | $0.1059 | $0.1136 | $226,973 | $0 |
| 2019-11-24 | $0.1136 | $0.1226 | $0.1037 | $0.1058 | $192,180 | $0 |
| 2019-11-25 | $0.1057 | $0.1192 | $0.09671 | $0.1165 | $226,335 | $0 |
| 2019-11-26 | $0.1165 | $0.1191 | $0.1038 | $0.1090 | $263,360 | $0 |
| 2019-11-27 | $0.1098 | $0.1239 | $0.1030 | $0.1115 | $247,386 | $0 |
| 2019-11-28 | $0.1101 | $0.1239 | $0.1082 | $0.1145 | $258,675 | $0 |
| 2019-11-29 | $0.1128 | $0.1374 | $0.1081 | $0.1320 | $228,282 | $0 |
| 2019-11-30 | $0.1320 | $0.1543 | $0.1078 | $0.1326 | $285,090 | $0 |