Gosama GOS
Xếp hạng #?
10:33:12 01/09/2020
Gosama (GOS)
Không theo dõi
Lịch sử giá Gosama (GOS) 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 | $0.2305 | $0.4219 | $0.2101 | $0.3735 | $363,695 | $0 |
| 2020-06-02 | $0.3740 | $0.3808 | $0.1723 | $0.2329 | $310,008 | $0 |
| 2020-06-03 | $0.2329 | $0.3477 | $0.1704 | $0.1826 | $230,830 | $0 |
| 2020-06-04 | $0.1770 | $0.3405 | $0.1644 | $0.2616 | $255,405 | $0 |
| 2020-06-05 | $0.2616 | $0.3385 | $0.1611 | $0.2012 | $162,191 | $0 |
| 2020-06-06 | $0.2012 | $0.3393 | $0.1663 | $0.2670 | $236,480 | $0 |
| 2020-06-07 | $0.2670 | $0.3394 | $0.1847 | $0.2008 | $246,183 | $0 |
| 2020-06-08 | $0.2009 | $0.4119 | $0.1223 | $0.2435 | $223,365 | $0 |
| 2020-06-09 | $0.2378 | $0.2684 | $0.2068 | $0.2417 | $370,902 | $0 |
| 2020-06-10 | $0.2379 | $0.2597 | $0.2081 | $0.2364 | $400,686 | $0 |
| 2020-06-11 | $0.2364 | $0.2623 | $0.2080 | $0.2193 | $360,081 | $0 |
| 2020-06-12 | $0.2189 | $0.2487 | $0.2088 | $0.2413 | $397,779 | $0 |
| 2020-06-13 | $0.2421 | $0.2504 | $0.2136 | $0.2449 | $272,420 | $0 |
| 2020-06-14 | $0.2430 | $0.3991 | $0.2151 | $0.3550 | $332,015 | $0 |
| 2020-06-15 | $0.3530 | $0.3973 | $0.2057 | $0.3628 | $354,336 | $0 |
| 2020-06-16 | $0.3627 | $0.3958 | $0.2300 | $0.3243 | $431,985 | $0 |
| 2020-06-17 | $0.3246 | $0.3749 | $0.3023 | $0.3134 | $484,384 | $0 |
| 2020-06-18 | $0.3125 | $0.3735 | $0.2815 | $0.2815 | $403,563 | $0 |
| 2020-06-19 | $0.2813 | $0.3649 | $0.2057 | $0.2070 | $399,342 | $0 |
| 2020-06-20 | $0.2068 | $0.3663 | $0.2058 | $0.2359 | $289,067 | $0 |
| 2020-06-21 | $0.2429 | $0.3704 | $0.2298 | $0.3189 | $449,028 | $0 |
| 2020-06-22 | $0.2860 | $0.3787 | $0.2409 | $0.3262 | $422,724 | $0 |
| 2020-06-23 | $0.3156 | $0.3622 | $0.2220 | $0.2962 | $447,911 | $0 |
| 2020-06-24 | $0.2978 | $0.3655 | $0.2109 | $0.3121 | $368,439 | $0 |
| 2020-06-25 | $0.3042 | $0.3211 | $0.2343 | $0.2611 | $424,231 | $0 |
| 2020-06-26 | $0.2705 | $0.3186 | $0.2308 | $0.2949 | $397,659 | $0 |
| 2020-06-27 | $0.2948 | $0.3101 | $0.2331 | $0.2682 | $341,972 | $0 |
| 2020-06-28 | $0.2682 | $0.3067 | $0.2342 | $0.2950 | $423,949 | $0 |
| 2020-06-29 | $0.2995 | $0.3070 | $0.2355 | $0.2685 | $339,911 | $0 |
| 2020-06-30 | $0.2669 | $0.3083 | $0.2383 | $0.2688 | $378,717 | $0 |